Ameris Bancorp (NQ: ABCB )

49.48 USD -0.68 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 50.75 50.93 49.10 49.48 299,752 -0.68(-1.36%)
Dec 06, 2021 49.73 51.03 49.32 50.16 273,917 +1.39(+2.85%)
Dec 03, 2021 49.87 50.01 48.28 48.77 297,993 -0.92(-1.85%)
Dec 02, 2021 48.31 50.08 48.31 49.69 261,225 +1.61(+3.35%)
Dec 01, 2021 50.06 50.49 48.00 48.08 459,271 -0.59(-1.21%)
Nov 30, 2021 49.02 49.76 48.11 48.67 413,746 -1.18(-2.37%)
Nov 29, 2021 51.35 51.35 49.38 49.85 332,375 -0.21(-0.42%)
Nov 26, 2021 51.08 51.49 48.98 50.06 258,229 -3.14(-5.90%)
Nov 24, 2021 53.24 53.62 52.93 53.20 350,403 -0.25(-0.46%)
Nov 23, 2021 53.20 53.78 52.83 53.45 227,115 +0.63(+1.19%)
Nov 22, 2021 52.28 53.66 51.98 52.82 340,613 +1.24(+2.40%)
Nov 19, 2021 51.80 52.26 51.14 51.58 234,332 -0.90(-1.71%)
Nov 18, 2021 52.41 52.74 52.44 52.48 296,759 -0.01(-0.02%)
Nov 17, 2021 53.51 53.51 52.16 52.49 313,952 -1.41(-2.62%)
Nov 16, 2021 53.90 54.17 53.30 53.90 388,160 -0.06(-0.11%)
Nov 15, 2021 54.25 54.45 53.37 53.96 320,273 +0.18(+0.33%)
Nov 12, 2021 54.82 55.22 53.40 53.78 266,232 -1.04(-1.90%)
Nov 11, 2021 55.13 55.42 54.52 54.82 281,345 -0.07(-0.13%)
Nov 10, 2021 55.14 54.89 368,410 -0.01(-0.02%)
Nov 09, 2021 54.99 55.52 54.33 54.90 240,698 -0.34(-0.62%)
Nov 08, 2021 55.53 56.63 54.74 55.24 203,084 +0.15(+0.27%)
Nov 05, 2021 54.33 55.98 54.26 55.09 302,224 +1.46(+2.72%)
Nov 04, 2021 53.92 54.36 52.77 53.63 246,319 -0.66(-1.22%)
Nov 03, 2021 53.39 54.86 52.47 54.29 386,569 +1.32(+2.49%)
Nov 02, 2021 54.02 54.36 52.80 52.97 353,559 -0.90(-1.67%)
Nov 01, 2021 53.07 53.89 52.59 53.87 553,356 +1.48(+2.82%)
Oct 29, 2021 51.17 53.27 51.01 52.39 417,773 -1.26(-2.35%)
Oct 28, 2021 52.91 53.96 52.89 53.65 253,780 +1.07(+2.03%)
Oct 27, 2021 53.80 53.73 52.38 52.58 336,264 -1.65(-3.04%)
Oct 26, 2021 54.88 53.98 54.23 213,691 -0.73(-1.33%)
Oct 25, 2021 54.86 55.10 54.35 54.96 251,597 +0.55(+1.01%)
Oct 22, 2021 53.57 54.50 53.38 54.41 231,163 +0.79(+1.47%)
Oct 21, 2021 53.41 53.77 52.97 53.62 370,937 +0.30(+0.56%)
Oct 20, 2021 51.94 53.36 51.77 53.32 291,250 +1.35(+2.60%)
Oct 19, 2021 51.71 52.05 51.06 51.97 417,542 +0.34(+0.66%)
Oct 18, 2021 51.87 52.67 51.53 51.63 213,430 -0.25(-0.48%)
Oct 15, 2021 53.90 53.90 51.78 51.88 532,126 -0.90(-1.71%)
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%)
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.