Skip to main content

Ameris Bancorp (NQ: ABCB )

48.23 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.45 28.06 27.45 27.94 303,402 +0.21(+0.76%)
Oct 29, 2020 26.70 27.87 26.16 27.73 380,834 +0.82(+3.05%)
Oct 28, 2020 26.21 27.54 25.89 26.91 420,206 +0.14(+0.53%)
Oct 27, 2020 27.65 28.37 26.64 26.77 424,507 -0.88(-3.17%)
Oct 26, 2020 28.10 28.10 27.02 27.64 513,659 -0.14(-0.51%)
Oct 23, 2020 28.61 29.32 27.10 27.79 798,306 +0.03(+0.10%)
Oct 22, 2020 26.53 27.94 26.46 27.76 604,004 +1.39(+5.28%)
Oct 21, 2020 25.78 26.49 25.60 26.36 283,035 +0.76(+2.98%)
Oct 20, 2020 25.13 26.10 24.98 25.60 340,051 +0.92(+3.75%)
Oct 19, 2020 25.11 25.20 24.55 24.68 246,317 -0.10(-0.38%)
Oct 16, 2020 24.83 25.08 24.09 24.77 209,854 -0.08(-0.31%)
Oct 15, 2020 23.74 25.04 23.36 24.85 324,816 +0.71(+2.94%)
Oct 14, 2020 24.42 24.71 24.08 24.14 264,667 -0.22(-0.92%)
Oct 13, 2020 25.11 25.12 24.25 24.36 274,422 -0.83(-3.29%)
Oct 12, 2020 24.68 25.22 24.51 25.19 172,755 +0.51(+2.09%)
Oct 09, 2020 25.35 25.85 24.51 24.68 321,965 -0.52(-2.08%)
Oct 08, 2020 24.76 25.39 24.25 25.20 276,191 +0.77(+3.16%)
Oct 07, 2020 24.67 25.27 24.21 24.43 520,374 +0.23(+0.95%)
Oct 06, 2020 24.20 25.21 23.67 24.20 867,573 +0.51(+2.17%)
Oct 05, 2020 22.88 23.90 22.36 23.69 430,931 +0.97(+4.28%)
Oct 02, 2020 21.56 22.80 21.56 22.71 330,250 +0.75(+3.43%)
Oct 01, 2020 21.74 22.10 21.33 21.96 372,571 +0.24(+1.10%)
Sep 30, 2020 22.01 22.26 21.48 21.72 405,051 +0.02(+0.09%)
Sep 29, 2020 21.43 21.73 21.05 21.70 411,200 +0.10(+0.44%)
Sep 28, 2020 20.94 21.86 20.94 21.61 407,486 +0.85(+4.11%)
Sep 25, 2020 20.10 20.86 20.10 20.75 424,703 +0.45(+2.19%)
Sep 24, 2020 20.10 20.80 19.75 20.31 437,929 +0.25(+1.23%)
Sep 23, 2020 21.56 21.86 20.02 20.06 912,445 -0.32(-1.58%)
Sep 22, 2020 20.23 21.07 20.13 20.38 839,362 +0.00(+0.00%)
Sep 21, 2020 21.07 21.75 20.09 20.38 506,520 -1.40(-6.41%)
Sep 18, 2020 22.58 22.67 21.66 21.78 1,206,124 -0.60(-2.69%)
Sep 17, 2020 22.11 22.58 21.94 22.38 274,692 -0.09(-0.42%)
Sep 16, 2020 22.12 22.83 21.87 22.48 304,461 +0.32(+1.45%)
Sep 15, 2020 22.76 22.96 22.13 22.16 241,974 -0.57(-2.50%)
Sep 14, 2020 22.32 23.02 22.32 22.72 202,491 +0.48(+2.17%)
Sep 11, 2020 22.15 22.27 21.92 22.24 246,714 +0.08(+0.34%)
Sep 10, 2020 22.75 22.97 22.14 22.17 199,115 -0.41(-1.80%)
Sep 09, 2020 23.33 23.77 22.44 22.57 311,809 -0.55(-2.38%)
Sep 08, 2020 23.49 23.51 22.75 23.12 356,439 -0.77(-3.21%)
Sep 04, 2020 24.09 24.28 23.53 23.89 240,802 +0.47(+2.02%)
Sep 03, 2020 23.49 24.40 23.31 23.42 229,602 +0.06(+0.24%)
Sep 02, 2020 23.09 23.57 22.91 23.36 293,930 +0.15(+0.65%)
Sep 01, 2020 22.98 23.50 22.88 23.21 236,424 -0.02(-0.08%)
Aug 31, 2020 23.45 23.57 23.06 23.23 360,916 -0.44(-1.86%)
Aug 28, 2020 24.13 24.13 23.49 23.67 281,341 -0.03(-0.14%)
Aug 27, 2020 23.25 24.02 23.25 23.70 293,872 +0.38(+1.62%)
Aug 26, 2020 23.78 23.82 23.13 23.32 288,027 -0.45(-1.91%)
Aug 25, 2020 24.02 24.38 23.40 23.78 181,180 +0.06(+0.24%)
Aug 24, 2020 22.75 23.83 22.48 23.72 234,388 +1.24(+5.52%)
Aug 21, 2020 22.80 23.06 22.20 22.48 289,153 -0.41(-1.78%)
Aug 20, 2020 23.07 23.44 22.83 22.89 261,312 -0.66(-2.82%)
Aug 19, 2020 23.60 24.15 23.44 23.55 260,749 +0.00(+0.00%)
Aug 18, 2020 24.35 24.37 23.46 23.55 253,820 -0.81(-3.34%)
Aug 17, 2020 24.76 24.76 24.04 24.36 295,959 -0.60(-2.39%)
Aug 14, 2020 24.17 25.29 23.99 24.96 304,777 +0.53(+2.15%)
Aug 13, 2020 24.86 24.99 24.27 24.43 254,773 -0.62(-2.48%)
Aug 12, 2020 25.98 25.98 24.49 25.05 250,472 -0.31(-1.23%)
Aug 11, 2020 25.58 26.34 25.06 25.37 345,394 +0.09(+0.34%)
Aug 10, 2020 24.60 25.52 24.51 25.28 415,144 +0.82(+3.37%)
Aug 07, 2020 22.83 24.48 22.66 24.46 329,586 +1.36(+5.91%)
Aug 06, 2020 22.95 23.34 22.74 23.09 361,523 -0.04(-0.16%)
Aug 05, 2020 22.37 23.17 22.16 23.13 336,322 +1.12(+5.08%)
Aug 04, 2020 22.22 22.28 21.60 22.01 246,314 -0.13(-0.60%)
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.