Ameris Bancorp (NQ: ABCB )

51.88 USD -0.90 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2021 52.88 52.88 52.03 52.78 234,440 +0.78(+1.50%)
Oct 13, 2021 52.73 52.85 51.50 52.00 292,978 -0.82(-1.55%)
Oct 12, 2021 52.49 52.92 51.72 52.82 212,499 +0.33(+0.63%)
Oct 11, 2021 53.31 53.58 52.48 52.49 157,999 -0.33(-0.62%)
Oct 08, 2021 53.21 53.64 52.67 52.82 182,067 -0.31(-0.58%)
Oct 07, 2021 52.78 53.13 52.41 53.13 215,754 +0.97(+1.86%)
Oct 06, 2021 52.19 52.26 50.81 52.16 275,662 -0.46(-0.87%)
Oct 05, 2021 53.06 53.99 52.12 52.62 360,323 -0.80(-1.50%)
Oct 04, 2021 52.67 53.70 52.59 53.42 296,865 +0.34(+0.64%)
Oct 01, 2021 52.03 53.70 51.63 53.08 354,583 +1.20(+2.31%)
Sep 30, 2021 52.65 53.08 51.80 51.88 406,526 -1.41(-2.65%)
Sep 29, 2021 51.78 53.41 51.78 53.29 297,838 +0.96(+1.83%)
Sep 28, 2021 53.47 53.61 52.05 52.33 329,825 -0.72(-1.36%)
Sep 27, 2021 51.26 53.63 51.26 53.05 436,183 +2.39(+4.72%)
Sep 24, 2021 49.47 51.15 49.35 50.66 386,678 +1.12(+2.26%)
Sep 23, 2021 47.87 49.96 47.61 49.54 297,507 +2.09(+4.40%)
Sep 22, 2021 47.44 48.05 46.85 47.45 229,108 +0.92(+1.98%)
Sep 21, 2021 46.78 47.45 46.15 46.53 370,695 +0.06(+0.13%)
Sep 20, 2021 45.80 46.52 45.09 46.47 501,427 -1.36(-2.84%)
Sep 17, 2021 47.53 48.11 46.87 47.83 1,918,280 +0.38(+0.80%)
Sep 16, 2021 47.54 47.82 46.50 47.45 403,833 +0.36(+0.76%)
Sep 15, 2021 46.71 47.53 46.62 47.09 335,812 +0.41(+0.88%)
Sep 14, 2021 47.71 48.15 46.46 46.68 517,303 -0.99(-2.08%)
Sep 13, 2021 46.79 47.72 46.47 47.67 585,890 +1.13(+2.43%)
Sep 10, 2021 46.99 47.43 46.39 46.54 448,121 -0.21(-0.45%)
Sep 09, 2021 46.31 47.20 46.31 46.75 368,423 +0.32(+0.69%)
Sep 08, 2021 47.30 47.45 46.16 46.43 289,081 -1.05(-2.21%)
Sep 07, 2021 48.36 48.38 47.35 47.48 329,113 -0.55(-1.15%)
Sep 03, 2021 48.55 49.64 47.86 48.03 246,104 -0.21(-0.44%)
Sep 02, 2021 48.17 49.18 48.10 48.24 318,193 -0.52(-1.07%)
Sep 01, 2021 49.33 49.33 48.17 48.76 213,168 -0.48(-0.97%)
Aug 31, 2021 48.38 50.11 48.38 49.24 290,583 +0.55(+1.13%)
Aug 30, 2021 50.00 50.21 48.61 48.69 217,569 -1.38(-2.76%)
Aug 27, 2021 48.70 50.15 48.70 50.07 299,589 +1.64(+3.39%)
Aug 26, 2021 49.50 50.03 48.37 48.43 214,891 -0.90(-1.82%)
Aug 25, 2021 49.28 50.12 49.28 49.33 208,800 +0.15(+0.31%)
Aug 24, 2021 48.89 49.41 48.72 49.18 172,710 +0.39(+0.80%)
Aug 23, 2021 48.78 49.04 48.46 48.79 184,106 +0.47(+0.97%)
Aug 20, 2021 47.29 48.41 47.28 48.32 200,064 +0.87(+1.83%)
Aug 19, 2021 47.97 48.40 47.13 47.45 335,097 -1.15(-2.37%)
Aug 18, 2021 48.98 49.70 48.53 48.60 286,965 -0.47(-0.96%)
Aug 17, 2021 49.64 50.02 48.73 49.07 268,467 -1.08(-2.15%)
Aug 16, 2021 49.90 50.49 49.29 50.15 237,158 -0.28(-0.56%)
Aug 13, 2021 51.17 51.25 50.17 50.43 220,037 -0.56(-1.10%)
Aug 12, 2021 50.65 51.46 50.65 50.99 331,621 -0.32(-0.62%)
Aug 11, 2021 50.76 51.44 49.93 51.31 386,447 +0.79(+1.56%)
Aug 10, 2021 49.91 50.82 49.66 50.52 1,362,037 +0.55(+1.10%)
Aug 09, 2021 49.95 50.44 48.46 49.97 512,440 -0.20(-0.40%)
Aug 06, 2021 50.06 50.58 49.56 50.17 405,482 +1.01(+2.05%)
Aug 05, 2021 48.16 49.21 48.16 49.16 218,636 +1.27(+2.65%)
Aug 04, 2021 47.93 49.02 47.92 47.89 297,106 -0.87(-1.78%)
Aug 03, 2021 48.58 49.00 47.20 48.76 375,338 +0.45(+0.93%)
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.