Skip to main content

Ameris Bancorp (NQ: ABCB )

47.72 -0.22 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 47.90 47.90 47.05 47.72 1,171,389 -0.22(-0.46%)
Jun 20, 2024 47.82 48.35 47.60 47.94 581,552 -0.22(-0.46%)
Jun 18, 2024 47.58 48.62 47.58 48.16 255,739 +0.32(+0.67%)
Jun 17, 2024 46.71 47.87 46.71 47.84 298,628 +1.05(+2.24%)
Jun 14, 2024 46.89 47.10 46.49 46.79 240,602 -0.88(-1.85%)
Jun 13, 2024 48.48 48.52 47.09 47.67 250,127 -0.99(-2.03%)
Jun 12, 2024 48.40 49.33 47.48 48.66 383,318 +1.83(+3.91%)
Jun 11, 2024 46.43 47.16 45.90 46.83 269,777 -0.10(-0.21%)
Jun 10, 2024 46.94 47.09 45.94 46.93 356,828 -0.65(-1.37%)
Jun 07, 2024 47.04 47.69 47.03 47.58 263,402 -0.03(-0.06%)
Jun 06, 2024 47.45 47.80 47.13 47.61 165,952 +0.06(+0.13%)
Jun 05, 2024 47.74 47.83 47.04 47.55 180,454 +0.25(+0.53%)
Jun 04, 2024 47.29 47.82 46.96 47.30 224,231 -0.55(-1.15%)
Jun 03, 2024 50.04 50.04 47.65 47.85 355,235 -2.10(-4.20%)
May 31, 2024 47.82 51.18 47.25 49.95 253,359 +2.29(+4.80%)
May 30, 2024 47.51 47.94 47.11 47.66 225,246 +0.70(+1.49%)
May 29, 2024 46.55 47.15 45.89 46.96 282,394 -0.51(-1.07%)
May 28, 2024 48.02 48.11 47.24 47.47 165,009 -0.55(-1.15%)
May 24, 2024 48.17 48.58 47.60 48.02 193,131 +0.21(+0.44%)
May 23, 2024 49.66 49.66 47.65 47.81 197,090 -1.72(-3.47%)
May 22, 2024 49.60 49.74 48.98 49.53 306,223 -0.15(-0.30%)
May 21, 2024 49.60 49.91 49.48 49.68 171,014 +0.14(+0.28%)
May 20, 2024 50.32 50.81 49.52 49.54 187,146 -0.91(-1.80%)
May 17, 2024 50.40 50.78 50.07 50.45 208,414 +0.21(+0.42%)
May 16, 2024 50.19 50.59 50.00 50.24 170,966 +0.04(+0.08%)
May 15, 2024 50.60 50.70 49.80 50.20 217,753 +0.29(+0.58%)
May 14, 2024 50.10 50.25 49.34 49.91 176,942 +0.35(+0.71%)
May 13, 2024 50.10 50.35 49.45 49.56 209,545 -0.29(-0.58%)
May 10, 2024 50.04 50.19 49.31 49.85 193,009 -0.22(-0.44%)
May 09, 2024 49.84 50.12 49.38 50.07 242,211 +0.44(+0.89%)
May 08, 2024 48.99 49.72 48.66 49.63 209,339 +0.13(+0.26%)
May 07, 2024 49.80 50.28 49.44 49.50 233,896 -0.25(-0.50%)
May 06, 2024 49.99 50.32 49.69 49.75 207,384 -0.07(-0.14%)
May 03, 2024 49.86 49.99 49.19 49.82 317,051 +1.14(+2.34%)
May 02, 2024 48.50 48.96 48.03 48.68 400,921 +0.65(+1.35%)
May 01, 2024 47.69 49.23 47.64 48.03 360,690 +0.55(+1.16%)
Apr 30, 2024 48.12 48.15 47.27 47.48 348,702 -1.02(-2.10%)
Apr 29, 2024 48.51 48.71 48.08 48.50 422,319 +0.62(+1.29%)
Apr 26, 2024 48.33 48.87 47.70 47.88 474,982 +0.37(+0.78%)
Apr 25, 2024 47.56 47.84 46.74 47.51 250,979 -0.74(-1.53%)
Apr 24, 2024 47.28 48.44 47.26 48.25 314,760 +0.39(+0.81%)
Apr 23, 2024 46.84 48.12 46.70 47.86 215,745 +1.09(+2.33%)
Apr 22, 2024 46.32 47.22 46.12 46.77 238,883 +0.49(+1.06%)
Apr 19, 2024 44.56 46.33 44.30 46.28 295,641 +1.49(+3.33%)
Apr 18, 2024 44.48 45.20 44.43 44.79 278,023 +0.28(+0.63%)
Apr 17, 2024 44.67 45.17 44.43 44.51 205,904 +0.07(+0.16%)
Apr 16, 2024 44.78 44.84 44.23 44.44 155,588 -0.61(-1.35%)
Apr 15, 2024 45.33 45.82 44.57 45.05 251,889 -0.11(-0.24%)
Apr 12, 2024 44.72 45.24 44.64 45.16 213,831 -0.20(-0.44%)
Apr 11, 2024 45.67 45.67 44.73 45.36 222,498 +0.07(+0.15%)
Apr 10, 2024 46.27 46.27 44.89 45.29 351,237 -2.43(-5.09%)
Apr 09, 2024 47.54 48.04 47.54 47.72 359,982 +0.15(+0.32%)
Apr 08, 2024 47.29 47.83 47.29 47.57 300,341 +0.54(+1.15%)
Apr 05, 2024 46.59 47.24 46.53 47.03 260,179 +0.15(+0.32%)
Apr 04, 2024 47.56 48.06 46.65 46.88 297,216 +0.12(+0.26%)
Apr 03, 2024 46.42 47.41 46.42 46.76 295,244 -0.06(-0.13%)
Apr 02, 2024 46.66 46.90 46.38 46.82 722,069 -0.60(-1.27%)
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.