Skip to main content

Ameris Bancorp (NQ: ABCB )

48.40 +0.26 (+0.54%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.03 46.51 45.02 46.29 512,832 +1.35(+3.01%)
Jan 30, 2023 45.34 45.99 44.87 44.94 327,771 -0.67(-1.46%)
Jan 27, 2023 44.66 46.04 44.57 45.61 580,865 -0.32(-0.71%)
Jan 26, 2023 46.78 47.02 45.72 45.93 927,469 -0.74(-1.58%)
Jan 25, 2023 46.65 46.78 46.02 46.67 527,166 -0.23(-0.48%)
Jan 24, 2023 47.20 47.40 46.64 46.89 249,994 -0.51(-1.08%)
Jan 23, 2023 47.35 47.96 47.00 47.40 222,860 +0.07(+0.15%)
Jan 20, 2023 46.74 47.46 46.18 47.33 382,468 +1.28(+2.77%)
Jan 19, 2023 45.82 46.15 45.26 46.06 250,069 +0.00(+0.00%)
Jan 18, 2023 47.64 47.93 46.02 46.06 308,126 -2.00(-4.17%)
Jan 17, 2023 48.45 48.45 47.75 48.06 232,795 -0.35(-0.73%)
Jan 13, 2023 47.55 48.66 46.82 48.41 292,967 +0.34(+0.71%)
Jan 12, 2023 47.57 48.33 47.36 48.07 251,631 +0.66(+1.39%)
Jan 11, 2023 47.11 47.69 46.72 47.41 245,266 +0.64(+1.36%)
Jan 10, 2023 46.41 47.12 45.86 46.77 243,717 +0.29(+0.63%)
Jan 09, 2023 46.66 46.96 46.31 46.48 263,608 -0.12(-0.25%)
Jan 06, 2023 45.74 46.79 45.42 46.60 237,531 +1.43(+3.17%)
Jan 05, 2023 45.22 45.47 44.54 45.16 172,325 -0.47(-1.03%)
Jan 04, 2023 45.80 46.49 45.36 45.64 236,857 +0.19(+0.41%)
Jan 03, 2023 46.48 47.88 45.02 45.45 306,660 -0.82(-1.78%)
Dec 30, 2022 46.13 46.53 45.88 46.27 307,557 -0.18(-0.38%)
Dec 29, 2022 46.19 46.79 45.78 46.45 240,864 +0.50(+1.09%)
Dec 28, 2022 46.86 48.06 45.84 45.95 291,744 -0.98(-2.09%)
Dec 27, 2022 46.93 47.33 46.64 46.93 172,869 +0.10(+0.21%)
Dec 23, 2022 46.15 46.94 46.07 46.83 152,888 +0.71(+1.55%)
Dec 22, 2022 46.38 46.65 45.40 46.12 337,970 -0.54(-1.15%)
Dec 21, 2022 46.08 47.06 45.82 46.65 311,753 +0.98(+2.14%)
Dec 20, 2022 45.89 46.17 45.59 45.68 397,028 -0.09(-0.19%)
Dec 19, 2022 45.09 46.06 44.85 45.76 382,404 +0.68(+1.50%)
Dec 16, 2022 45.58 46.28 45.07 45.09 913,697 -0.72(-1.58%)
Dec 15, 2022 46.26 47.23 45.45 45.81 403,046 -0.90(-1.93%)
Dec 14, 2022 48.03 48.34 46.62 46.71 338,496 -1.30(-2.71%)
Dec 13, 2022 49.72 50.56 47.90 48.01 423,880 -1.20(-2.45%)
Dec 12, 2022 49.34 49.60 48.83 49.22 333,524 +0.04(+0.08%)
Dec 09, 2022 48.92 49.58 48.76 49.18 270,290 -0.06(-0.12%)
Dec 08, 2022 49.45 49.94 48.92 49.24 369,946 -0.04(-0.08%)
Dec 07, 2022 48.99 49.67 48.65 49.28 226,772 +0.05(+0.10%)
Dec 06, 2022 49.47 49.76 48.85 49.23 387,553 -0.07(-0.14%)
Dec 05, 2022 51.36 51.49 48.56 49.30 351,458 -2.22(-4.31%)
Dec 02, 2022 51.12 51.64 50.82 51.52 247,974 +0.00(+0.00%)
Dec 01, 2022 51.88 51.88 50.89 51.52 269,320 -0.23(-0.43%)
Nov 30, 2022 50.93 51.87 49.51 51.74 464,067 +0.75(+1.48%)
Nov 29, 2022 50.84 51.29 50.41 50.99 310,248 +0.04(+0.08%)
Nov 28, 2022 51.64 52.12 50.52 50.95 277,227 -1.16(-2.23%)
Nov 25, 2022 51.78 52.38 51.41 52.11 58,876 +0.58(+1.12%)
Nov 23, 2022 51.66 51.99 51.47 51.54 179,535 -0.27(-0.53%)
Nov 22, 2022 51.60 52.03 51.39 51.81 268,863 +0.58(+1.13%)
Nov 21, 2022 50.75 51.37 50.47 51.23 233,157 +0.33(+0.65%)
Nov 18, 2022 51.24 51.24 50.37 50.90 299,507 +0.73(+1.46%)
Nov 17, 2022 50.09 50.40 49.69 50.17 284,111 -0.44(-0.87%)
Nov 16, 2022 51.29 51.41 50.44 50.61 216,481 -0.87(-1.69%)
Nov 15, 2022 52.21 52.73 51.02 51.48 305,888 -0.26(-0.51%)
Nov 14, 2022 52.28 52.85 51.59 51.74 319,313 -0.63(-1.20%)
Nov 11, 2022 52.60 53.07 52.33 52.37 360,246 -0.23(-0.45%)
Nov 10, 2022 51.58 52.77 51.34 52.60 532,650 +2.58(+5.16%)
Nov 09, 2022 50.19 50.73 49.95 50.02 295,270 -0.65(-1.27%)
Nov 08, 2022 51.09 51.37 50.44 50.67 357,775 -0.38(-0.75%)
Nov 07, 2022 51.00 51.37 50.69 51.05 276,105 +0.41(+0.81%)
Nov 04, 2022 49.67 50.64 49.58 50.64 350,202 +1.65(+3.38%)
Nov 03, 2022 49.05 49.34 48.52 48.98 249,137 -0.72(-1.46%)
Nov 02, 2022 49.74 51.05 49.40 49.71 379,423 -0.23(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.