Ameris Bancorp (NQ: ABCB )

46.46 -0.33 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 45.50 46.90 45.41 46.46 570,188 -0.33(-0.71%)
Jan 26, 2023 47.66 47.90 46.58 46.79 910,420 -0.75(-1.58%)
Jan 25, 2023 47.52 47.66 46.88 47.54 517,476 -0.23(-0.48%)
Jan 24, 2023 48.08 48.29 47.51 47.77 245,399 -0.52(-1.08%)
Jan 23, 2023 48.24 48.85 47.88 48.29 218,764 +0.07(+0.15%)
Jan 20, 2023 47.62 48.35 47.04 48.22 375,438 +1.30(+2.77%)
Jan 19, 2023 46.68 47.02 46.11 46.92 245,473 +0.00(+0.00%)
Jan 18, 2023 48.53 48.83 46.88 46.92 302,462 -2.04(-4.17%)
Jan 17, 2023 49.36 49.36 48.64 48.96 228,516 -0.36(-0.73%)
Jan 13, 2023 48.44 49.57 47.70 49.32 287,582 +0.35(+0.71%)
Jan 12, 2023 48.46 49.23 48.25 48.97 247,006 +0.67(+1.39%)
Jan 11, 2023 47.99 48.58 47.59 48.30 240,758 +0.65(+1.36%)
Jan 10, 2023 47.28 48.00 46.72 47.65 239,237 +0.30(+0.63%)
Jan 09, 2023 47.53 47.84 47.18 47.35 258,763 -0.12(-0.25%)
Jan 06, 2023 46.60 47.67 46.27 47.47 233,165 +1.46(+3.17%)
Jan 05, 2023 46.07 46.32 45.37 46.01 169,158 -0.48(-1.03%)
Jan 04, 2023 46.66 47.36 46.21 46.49 232,503 +0.19(+0.41%)
Jan 03, 2023 47.35 48.77 45.86 46.30 301,023 -0.84(-1.78%)
Dec 30, 2022 46.99 47.40 46.74 47.14 301,904 -0.18(-0.38%)
Dec 29, 2022 47.06 47.66 46.64 47.32 236,437 +0.51(+1.09%)
Dec 28, 2022 47.74 48.96 46.70 46.81 286,381 -1.00(-2.09%)
Dec 27, 2022 47.81 48.22 47.52 47.81 169,692 +0.10(+0.21%)
Dec 23, 2022 47.01 47.82 46.93 47.71 150,078 +0.73(+1.55%)
Dec 22, 2022 47.25 47.53 46.25 46.98 331,757 -0.55(-1.15%)
Dec 21, 2022 46.94 47.94 46.68 47.53 306,022 +1.00(+2.14%)
Dec 20, 2022 46.75 47.03 46.44 46.53 389,729 -0.09(-0.19%)
Dec 19, 2022 45.93 46.92 45.69 46.62 375,375 +0.69(+1.50%)
Dec 16, 2022 46.43 47.14 45.91 45.93 896,900 -0.74(-1.58%)
Dec 15, 2022 47.13 48.12 46.30 46.67 395,637 -0.92(-1.93%)
Dec 14, 2022 48.93 49.25 47.50 47.59 332,274 -1.33(-2.71%)
Dec 13, 2022 50.65 51.51 48.79 48.91 416,088 -1.23(-2.45%)
Dec 12, 2022 50.27 50.53 49.74 50.14 327,393 +0.04(+0.08%)
Dec 09, 2022 49.84 50.51 49.67 50.10 265,321 -0.06(-0.12%)
Dec 08, 2022 50.38 50.87 49.84 50.16 363,145 -0.04(-0.08%)
Dec 07, 2022 49.91 50.60 49.56 50.20 222,604 +0.05(+0.10%)
Dec 06, 2022 50.40 50.69 49.76 50.15 380,429 -0.07(-0.14%)
Dec 05, 2022 52.32 52.45 49.47 50.22 344,998 -2.26(-4.31%)
Dec 02, 2022 52.07 52.61 51.77 52.48 243,416 +0.00(+0.00%)
Dec 01, 2022 52.85 52.85 51.84 52.48 264,369 -0.23(-0.44%)
Nov 30, 2022 51.88 52.84 50.44 52.71 455,537 +0.77(+1.48%)
Nov 29, 2022 51.79 52.25 51.36 51.94 304,545 +0.04(+0.08%)
Nov 28, 2022 52.61 53.10 51.47 51.90 272,131 -1.19(-2.23%)
Nov 25, 2022 52.75 53.36 52.37 53.09 57,794 +0.59(+1.12%)
Nov 23, 2022 52.63 52.96 52.43 52.50 176,234 -0.28(-0.53%)
Nov 22, 2022 52.56 53.00 52.35 52.78 263,921 +0.59(+1.13%)
Nov 21, 2022 51.70 52.33 51.42 52.19 228,871 +0.34(+0.65%)
Nov 18, 2022 52.20 52.20 51.32 51.85 294,002 +0.75(+1.46%)
Nov 17, 2022 51.03 51.35 50.62 51.11 278,888 -0.45(-0.87%)
Nov 16, 2022 52.25 52.37 51.39 51.55 212,501 -0.89(-1.69%)
Nov 15, 2022 53.19 53.72 51.97 52.44 300,265 -0.27(-0.51%)
Nov 14, 2022 53.26 53.84 52.55 52.71 313,443 -0.64(-1.20%)
Nov 11, 2022 53.59 54.07 53.31 53.35 353,624 -0.24(-0.45%)
Nov 10, 2022 52.54 53.76 52.30 53.59 522,859 +2.63(+5.16%)
Nov 09, 2022 51.13 51.68 50.89 50.96 289,842 -0.66(-1.27%)
Nov 08, 2022 52.04 52.33 51.39 51.61 351,198 -0.39(-0.75%)
Nov 07, 2022 51.95 52.33 51.63 52.00 271,029 +0.42(+0.81%)
Nov 04, 2022 50.60 51.58 50.51 51.58 343,765 +1.68(+3.38%)
Nov 03, 2022 49.97 50.27 49.43 49.90 244,558 -0.74(-1.46%)
Nov 02, 2022 50.67 52.00 50.33 50.64 372,448 -0.24(-0.47%)
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.