Ameris Bancorp (NQ: ABCB )

48.89 USD -0.78 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 48.46 50.00 46.22 48.89 661,889 -0.78(-1.57%)
Jan 27, 2022 51.37 51.83 49.18 49.67 460,301 -1.56(-3.05%)
Jan 26, 2022 51.85 52.63 50.50 51.23 642,629 -0.18(-0.35%)
Jan 25, 2022 51.18 52.12 50.11 51.41 334,871 -0.12(-0.23%)
Jan 24, 2022 49.38 51.84 49.38 51.53 520,685 +1.24(+2.47%)
Jan 21, 2022 50.63 51.59 49.97 50.29 663,003 -0.31(-0.61%)
Jan 20, 2022 52.80 53.22 50.49 50.60 549,473 -1.99(-3.78%)
Jan 19, 2022 54.07 54.43 52.47 52.59 476,154 -1.53(-2.83%)
Jan 18, 2022 55.27 55.50 54.01 54.12 371,473 -1.15(-2.08%)
Jan 14, 2022 55.27 0 +0.13(+0.24%)
Jan 13, 2022 54.20 55.62 54.19 55.14 470,115 +0.99(+1.83%)
Jan 12, 2022 54.00 54.27 52.88 54.15 464,678 +0.28(+0.52%)
Jan 11, 2022 54.08 54.30 52.94 53.87 396,260 -0.14(-0.26%)
Jan 10, 2022 54.37 54.57 53.19 54.01 367,684 -0.06(-0.11%)
Jan 07, 2022 54.13 54.53 53.51 54.07 417,231 +0.10(+0.19%)
Jan 06, 2022 52.78 54.38 52.44 53.97 358,951 +1.75(+3.35%)
Jan 05, 2022 53.05 53.67 52.14 52.22 290,209 -0.46(-0.87%)
Jan 04, 2022 51.99 52.94 51.75 52.68 439,736 +1.26(+2.45%)
Jan 03, 2022 50.04 51.56 49.84 51.42 903,497 +1.74(+3.50%)
Dec 31, 2021 49.53 50.05 49.03 49.68 209,198 -0.03(-0.06%)
Dec 30, 2021 50.35 50.74 49.62 49.71 201,767 -0.54(-1.07%)
Dec 29, 2021 50.08 50.58 49.63 50.25 179,291 +0.18(+0.36%)
Dec 28, 2021 49.62 50.56 48.59 50.07 168,682 +0.32(+0.64%)
Dec 27, 2021 49.44 49.78 48.72 49.75 184,954 +0.54(+1.10%)
Dec 23, 2021 49.07 49.81 48.88 49.21 164,912 +0.36(+0.74%)
Dec 22, 2021 48.18 49.00 47.96 48.85 262,275 +0.65(+1.35%)
Dec 21, 2021 47.29 48.58 47.20 48.20 550,602 +1.55(+3.32%)
Dec 20, 2021 48.02 48.60 46.20 46.65 481,356 -1.94(-3.99%)
Dec 17, 2021 48.79 49.26 47.01 48.59 2,524,298 -0.21(-0.43%)
Dec 16, 2021 49.27 49.92 48.30 48.80 681,191 +0.50(+1.04%)
Dec 15, 2021 49.71 49.71 47.85 48.30 820,995 -1.00(-2.03%)
Dec 14, 2021 49.07 50.68 48.78 49.30 605,673 +0.43(+0.88%)
Dec 13, 2021 48.89 49.39 48.00 48.87 496,624 -0.33(-0.67%)
Dec 10, 2021 49.49 49.49 48.10 49.20 199,396 +0.14(+0.29%)
Dec 09, 2021 49.01 49.40 48.62 49.06 223,349 -0.39(-0.79%)
Dec 08, 2021 49.45 50.00 49.14 49.45 200,606 -0.03(-0.06%)
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 52.38 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 53.92 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%)
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.