Ameris Bancorp (NQ: ABCB )

48.34 +2.66 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 45.10 45.98 44.61 45.68 258,433 +0.97(+2.17%)
Sep 30, 2022 44.90 45.60 44.63 44.71 394,500 -0.21(-0.47%)
Sep 29, 2022 45.13 45.13 44.47 44.92 367,513 -0.92(-2.01%)
Sep 28, 2022 45.40 46.39 45.27 45.84 443,894 +0.44(+0.97%)
Sep 27, 2022 46.13 46.68 45.00 45.40 294,922 -0.60(-1.30%)
Sep 26, 2022 46.51 46.95 45.88 46.00 304,387 -0.58(-1.25%)
Sep 23, 2022 46.51 46.72 45.86 46.58 275,074 -0.73(-1.54%)
Sep 22, 2022 48.54 48.70 47.13 47.31 302,665 -1.15(-2.37%)
Sep 21, 2022 48.60 49.33 48.28 48.46 290,771 -0.02(-0.04%)
Sep 20, 2022 48.28 48.98 48.19 48.48 505,534 -0.19(-0.39%)
Sep 19, 2022 47.42 48.88 47.42 48.67 665,537 +0.77(+1.61%)
Sep 16, 2022 47.21 47.97 46.66 47.90 1,515,001 +0.29(+0.61%)
Sep 15, 2022 47.15 48.07 46.39 47.61 627,465 +0.39(+0.83%)
Sep 14, 2022 47.30 47.37 46.47 47.22 600,473 +0.36(+0.77%)
Sep 13, 2022 47.18 47.43 46.35 46.86 364,945 -1.32(-2.74%)
Sep 12, 2022 47.58 48.26 47.08 48.18 355,221 +0.86(+1.82%)
Sep 09, 2022 47.12 47.72 46.22 47.32 201,562 +0.42(+0.90%)
Sep 08, 2022 45.40 47.32 45.20 46.90 316,869 +1.01(+2.20%)
Sep 07, 2022 44.89 45.95 44.57 45.89 337,712 +0.79(+1.75%)
Sep 06, 2022 46.17 46.66 44.52 45.10 637,262 -0.96(-2.08%)
Sep 02, 2022 46.73 47.22 45.87 46.06 209,891 -0.14(-0.30%)
Sep 01, 2022 46.62 46.68 45.36 46.20 427,252 -0.48(-1.03%)
Aug 31, 2022 47.07 47.30 46.40 46.68 293,555 -0.34(-0.72%)
Aug 30, 2022 47.07 47.22 46.59 47.02 171,527 -0.05(-0.11%)
Aug 29, 2022 47.91 47.97 47.03 47.07 178,907 -1.19(-2.47%)
Aug 26, 2022 49.44 49.87 48.10 48.26 200,820 -1.09(-2.21%)
Aug 25, 2022 48.53 49.57 48.30 49.35 198,952 +0.84(+1.73%)
Aug 24, 2022 48.10 48.63 47.66 48.51 179,147 +0.35(+0.73%)
Aug 23, 2022 48.72 49.27 47.75 48.16 141,086 -0.38(-0.78%)
Aug 22, 2022 49.37 49.60 48.48 48.54 207,481 -1.23(-2.47%)
Aug 19, 2022 50.09 50.22 49.48 49.77 351,368 -0.90(-1.78%)
Aug 18, 2022 50.13 50.70 49.77 50.67 226,993 +0.68(+1.36%)
Aug 17, 2022 50.00 50.23 49.41 49.99 146,231 -0.45(-0.89%)
Aug 16, 2022 49.71 50.94 49.71 50.44 177,774 +0.58(+1.16%)
Aug 15, 2022 49.23 49.90 49.12 49.86 200,094 +0.17(+0.34%)
Aug 12, 2022 49.32 50.00 48.75 49.69 211,347 +0.76(+1.55%)
Aug 11, 2022 48.37 48.99 48.23 48.93 156,502 +0.87(+1.81%)
Aug 10, 2022 47.86 48.60 47.85 48.06 202,411 +0.70(+1.48%)
Aug 09, 2022 47.14 47.43 46.91 47.36 246,060 +0.18(+0.38%)
Aug 08, 2022 47.25 47.89 46.91 47.18 209,509 -0.09(-0.19%)
Aug 05, 2022 46.82 47.60 43.90 47.27 255,037 +0.37(+0.79%)
Aug 04, 2022 47.11 47.16 46.40 46.90 366,195 -0.36(-0.76%)
Aug 03, 2022 46.51 47.47 46.09 47.26 258,451 +0.77(+1.66%)
Aug 02, 2022 47.35 47.56 46.31 46.49 280,331 -0.97(-2.04%)
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.