Skip to main content

Ameris Bancorp (NQ: ABCB )

45.89 +0.30 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 45.79 46.09 45.17 45.89 576,814 +0.30(+0.66%)
Mar 15, 2024 45.16 46.08 45.16 45.59 756,277 +0.22(+0.48%)
Mar 14, 2024 45.74 45.93 44.77 45.37 436,975 -0.71(-1.54%)
Mar 13, 2024 46.08 47.01 45.84 46.08 614,042 -0.40(-0.86%)
Mar 12, 2024 47.11 47.15 46.18 46.48 285,238 -0.92(-1.94%)
Mar 11, 2024 47.42 47.84 47.16 47.40 245,758 -0.10(-0.21%)
Mar 08, 2024 48.31 48.55 47.42 47.50 286,823 -0.07(-0.15%)
Mar 07, 2024 48.14 48.43 47.37 47.57 338,748 +0.15(+0.32%)
Mar 06, 2024 47.39 48.23 46.30 47.42 309,831 +0.03(+0.06%)
Mar 05, 2024 45.20 47.91 45.04 47.39 555,186 +1.89(+4.15%)
Mar 04, 2024 45.76 46.54 45.28 45.50 267,265 -0.30(-0.66%)
Mar 01, 2024 45.97 46.42 45.08 45.80 307,500 -0.53(-1.14%)
Feb 29, 2024 46.16 46.99 45.66 46.33 453,945 +1.14(+2.52%)
Feb 28, 2024 45.00 45.79 45.00 45.19 355,202 -0.24(-0.53%)
Feb 27, 2024 45.89 46.15 45.08 45.43 315,856 +0.00(+0.00%)
Feb 26, 2024 45.64 46.01 44.92 45.43 461,025 -0.45(-0.98%)
Feb 23, 2024 45.91 46.44 45.48 45.88 347,916 -0.04(-0.09%)
Feb 22, 2024 46.33 46.73 45.69 45.92 464,776 -0.48(-1.03%)
Feb 21, 2024 46.41 46.56 46.06 46.40 513,244 -0.10(-0.22%)
Feb 20, 2024 46.65 47.16 46.09 46.50 346,879 -0.92(-1.94%)
Feb 16, 2024 47.51 47.98 47.05 47.42 469,980 -0.60(-1.25%)
Feb 15, 2024 47.14 48.60 46.93 48.02 545,931 +1.18(+2.52%)
Feb 14, 2024 46.88 47.38 46.20 46.84 365,144 +0.68(+1.47%)
Feb 13, 2024 46.80 47.59 45.39 46.16 671,634 -2.66(-5.45%)
Feb 12, 2024 48.05 49.53 47.98 48.82 515,647 +0.79(+1.64%)
Feb 09, 2024 47.48 48.19 46.50 48.03 409,928 +0.71(+1.50%)
Feb 08, 2024 46.88 47.74 46.71 47.32 377,808 +0.27(+0.57%)
Feb 07, 2024 46.93 47.23 45.79 47.05 409,470 +0.10(+0.21%)
Feb 06, 2024 48.19 48.52 46.62 46.95 726,501 -1.28(-2.65%)
Feb 05, 2024 48.51 48.77 47.96 48.23 321,297 -0.99(-2.01%)
Feb 02, 2024 47.65 49.40 47.41 49.22 434,124 +0.31(+0.63%)
Feb 01, 2024 50.10 51.09 47.51 48.91 521,972 -0.73(-1.47%)
Jan 31, 2024 50.89 51.87 49.52 49.64 343,594 -2.32(-4.46%)
Jan 30, 2024 52.34 52.57 51.78 51.96 273,570 -0.66(-1.25%)
Jan 29, 2024 52.86 53.19 51.95 52.62 418,462 -0.12(-0.23%)
Jan 26, 2024 53.58 53.99 51.57 52.74 478,671 -0.03(-0.06%)
Jan 25, 2024 53.89 53.89 52.03 52.77 634,691 -0.33(-0.62%)
Jan 24, 2024 52.75 53.53 52.62 53.10 289,445 +0.60(+1.14%)
Jan 23, 2024 53.59 53.60 52.50 52.50 336,203 -0.60(-1.13%)
Jan 22, 2024 52.35 53.13 52.01 53.10 295,430 +1.56(+3.03%)
Jan 19, 2024 50.27 51.57 49.42 51.54 316,681 +1.64(+3.29%)
Jan 18, 2024 49.69 50.12 49.45 49.90 260,450 +0.54(+1.09%)
Jan 17, 2024 48.83 50.04 44.00 49.36 296,732 -0.54(-1.08%)
Jan 16, 2024 49.98 50.61 49.63 49.90 315,130 -0.86(-1.69%)
Jan 12, 2024 51.78 51.85 49.95 50.76 330,173 -0.42(-0.82%)
Jan 11, 2024 50.87 51.23 49.72 51.18 365,255 -0.25(-0.49%)
Jan 10, 2024 50.60 51.45 50.36 51.43 260,872 +0.53(+1.04%)
Jan 09, 2024 50.72 51.91 50.22 50.90 493,710 -0.69(-1.34%)
Jan 08, 2024 50.67 51.60 50.32 51.59 313,896 +1.02(+2.02%)
Jan 05, 2024 49.92 51.24 49.92 50.57 355,267 +0.13(+0.26%)
Jan 04, 2024 50.28 50.85 49.84 50.44 550,804 +0.30(+0.60%)
Jan 03, 2024 51.53 51.65 50.02 50.14 404,923 -2.01(-3.85%)
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.