Skip to main content

Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.24 32.84 31.39 31.93 704,372 -0.99(-3.01%)
Feb 27, 2020 33.61 34.33 32.62 32.92 586,418 -1.36(-3.98%)
Feb 26, 2020 35.74 35.74 34.23 34.29 778,905 -1.21(-3.42%)
Feb 25, 2020 36.89 36.89 35.42 35.50 556,417 -1.38(-3.75%)
Feb 24, 2020 36.54 37.13 36.28 36.89 319,409 -0.78(-2.06%)
Feb 21, 2020 38.24 38.24 37.61 37.66 886,111 -0.69(-1.80%)
Feb 20, 2020 37.76 38.44 37.57 38.35 389,093 +0.59(+1.56%)
Feb 19, 2020 37.80 37.92 37.56 37.76 242,903 +0.19(+0.50%)
Feb 18, 2020 38.21 38.45 37.33 37.58 286,553 -0.76(-1.97%)
Feb 14, 2020 38.78 38.78 38.23 38.33 243,817 -0.38(-0.99%)
Feb 13, 2020 38.31 38.75 38.16 38.72 176,139 +0.27(+0.70%)
Feb 12, 2020 38.96 39.13 38.33 38.45 179,380 -0.22(-0.58%)
Feb 11, 2020 38.88 39.42 38.44 38.67 160,410 -0.04(-0.10%)
Feb 10, 2020 38.38 38.77 38.23 38.71 185,128 +0.29(+0.75%)
Feb 07, 2020 38.75 38.89 38.17 38.42 296,904 -0.53(-1.37%)
Feb 06, 2020 39.76 39.86 38.87 38.95 220,007 -0.47(-1.19%)
Feb 05, 2020 38.61 39.75 38.48 39.42 404,257 +1.30(+3.41%)
Feb 04, 2020 38.43 38.50 37.88 38.12 203,148 +0.31(+0.82%)
Feb 03, 2020 37.87 38.17 37.65 37.81 293,175 +0.26(+0.70%)
Jan 31, 2020 38.07 38.33 37.30 37.55 406,718 -0.88(-2.29%)
Jan 30, 2020 37.62 38.78 37.41 38.43 326,762 +0.49(+1.28%)
Jan 29, 2020 38.45 38.52 37.85 37.94 398,012 -0.50(-1.29%)
Jan 28, 2020 38.17 38.62 37.84 38.44 353,198 +0.53(+1.41%)
Jan 27, 2020 37.80 38.40 37.47 37.90 561,260 -0.95(-2.45%)
Jan 24, 2020 40.37 40.46 38.23 38.86 716,895 -1.16(-2.90%)
Jan 23, 2020 40.07 40.10 39.58 40.02 425,584 -0.07(-0.16%)
Jan 22, 2020 40.20 40.29 39.63 40.08 214,498 +0.01(+0.02%)
Jan 21, 2020 40.42 40.77 39.89 40.07 286,214 -0.60(-1.47%)
Jan 17, 2020 40.56 40.91 40.10 40.67 341,429 +0.40(+1.00%)
Jan 16, 2020 39.80 40.48 39.80 40.27 220,056 +0.76(+1.92%)
Jan 15, 2020 39.68 39.94 39.34 39.51 245,369 -0.39(-0.98%)
Jan 14, 2020 39.81 40.17 39.50 39.90 234,307 -0.10(-0.26%)
Jan 13, 2020 39.47 40.07 39.35 40.01 277,714 +0.58(+1.47%)
Jan 10, 2020 39.81 40.07 39.33 39.43 210,423 -0.49(-1.22%)
Jan 09, 2020 40.03 40.12 39.71 39.91 230,179 +0.07(+0.16%)
Jan 08, 2020 39.34 40.02 39.34 39.85 327,836 +0.47(+1.19%)
Jan 07, 2020 39.44 39.58 39.23 39.38 224,835 -0.27(-0.68%)
Jan 06, 2020 39.28 39.85 39.11 39.65 259,469 -0.12(-0.31%)
Jan 03, 2020 39.29 39.87 39.08 39.77 416,993 -0.16(-0.40%)
Jan 02, 2020 40.11 40.18 39.18 39.93 285,443 +0.19(+0.47%)
Dec 31, 2019 39.74 40.06 39.71 39.75 318,418 -0.09(-0.23%)
Dec 30, 2019 40.16 40.20 39.79 39.84 247,240 +0.08(+0.21%)
Dec 27, 2019 40.17 40.26 39.68 39.75 313,095 -0.39(-0.97%)
Dec 26, 2019 40.33 40.34 40.04 40.15 102,275 -0.10(-0.25%)
Dec 24, 2019 40.22 40.27 40.03 40.25 65,841 +0.13(+0.32%)
Dec 23, 2019 40.44 40.44 39.75 40.12 241,663 -0.11(-0.28%)
Dec 20, 2019 40.79 40.79 40.08 40.23 1,675,465 -0.43(-1.05%)
Dec 19, 2019 40.64 40.69 40.38 40.66 347,961 -0.12(-0.30%)
Dec 18, 2019 41.45 41.60 40.72 40.78 266,158 -0.47(-1.15%)
Dec 17, 2019 41.58 41.70 41.04 41.25 327,453 -0.24(-0.58%)
Dec 16, 2019 41.33 41.80 41.33 41.50 448,344 +0.33(+0.79%)
Dec 13, 2019 40.97 41.30 40.72 41.17 396,122 -0.01(-0.02%)
Dec 12, 2019 40.41 41.47 40.08 41.18 346,521 +0.92(+2.29%)
Dec 11, 2019 40.38 40.61 39.96 40.26 368,606 -0.10(-0.25%)
Dec 10, 2019 40.35 40.66 40.17 40.36 183,084 +0.01(+0.02%)
Dec 09, 2019 40.16 40.53 40.06 40.35 295,188 -0.07(-0.16%)
Dec 06, 2019 40.78 41.11 40.32 40.42 372,170 +0.17(+0.42%)
Dec 05, 2019 40.34 40.63 40.21 40.25 380,550 +0.09(+0.23%)
Dec 04, 2019 40.01 40.59 39.91 40.16 379,079 +0.34(+0.87%)
Dec 03, 2019 39.95 40.04 39.35 39.81 430,897 -0.74(-1.81%)
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.