Breaking News Bar

Business News and Information

Ameris Bancorp (NQ: ABCB )

47.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 46.66 47.59 46.25 47.33 467,960 +0.28(+0.60%)
Jul 26, 2021 46.38 47.37 46.12 47.05 462,455 +1.08(+2.35%)
Jul 23, 2021 45.69 46.00 45.06 45.97 404,964 +0.27(+0.59%)
Jul 22, 2021 47.43 47.43 45.45 45.70 294,770 -1.78(-3.75%)
Jul 21, 2021 47.09 47.97 47.08 47.48 327,166 +0.96(+2.06%)
Jul 20, 2021 45.49 47.98 45.40 46.52 498,900 +0.94(+2.06%)
Jul 19, 2021 45.67 46.15 44.92 45.58 472,243 -1.58(-3.35%)
Jul 16, 2021 48.92 48.92 47.02 47.16 284,385 -1.38(-2.84%)
Jul 15, 2021 47.33 48.60 47.33 48.54 292,575 +0.72(+1.51%)
Jul 14, 2021 48.77 49.40 47.52 47.82 290,886 -0.72(-1.48%)
Jul 13, 2021 49.61 49.76 48.31 48.54 324,729 -1.27(-2.55%)
Jul 12, 2021 49.10 49.89 48.66 49.81 418,562 -0.03(-0.06%)
Jul 09, 2021 48.76 49.93 48.28 49.84 436,759 +2.20(+4.62%)
Jul 08, 2021 47.15 47.94 46.38 47.64 622,288 -0.76(-1.57%)
Jul 07, 2021 48.28 49.19 47.85 48.40 474,197 -0.48(-0.98%)
Jul 06, 2021 49.98 50.23 48.25 48.88 381,325 -1.51(-3.00%)
Jul 02, 2021 51.11 51.24 50.13 50.39 195,489 -0.93(-1.81%)
Jul 01, 2021 50.88 51.62 50.43 51.32 267,629 +0.69(+1.36%)
Jun 30, 2021 50.39 50.92 50.26 50.63 319,954 -0.05(-0.10%)
Jun 29, 2021 51.85 52.54 50.52 50.68 270,729 -0.89(-1.73%)
Jun 28, 2021 52.63 52.63 51.10 51.57 344,987 -1.45(-2.73%)
Jun 25, 2021 52.96 53.55 52.53 53.02 821,947 +0.20(+0.38%)
Jun 24, 2021 51.92 53.03 51.46 52.82 276,079 +1.14(+2.21%)
Jun 23, 2021 52.18 52.33 51.50 51.68 595,151 -0.21(-0.40%)
Jun 22, 2021 52.14 52.39 51.00 51.89 253,859 -0.30(-0.57%)
Jun 21, 2021 50.50 52.80 50.38 52.19 496,937 +2.16(+4.32%)
Jun 18, 2021 50.66 52.50 49.96 50.03 1,405,595 -2.88(-5.44%)
Jun 17, 2021 55.85 56.06 52.74 52.91 455,244 -2.59(-4.67%)
Jun 16, 2021 54.46 56.36 53.69 55.50 412,757 +0.65(+1.19%)
Jun 15, 2021 53.89 55.20 53.57 54.85 289,723 +1.11(+2.07%)
Jun 14, 2021 54.38 54.91 53.20 53.74 352,518 -0.53(-0.98%)
Jun 11, 2021 54.42 54.91 53.65 54.27 387,126 +0.22(+0.41%)
Jun 10, 2021 56.46 56.46 53.98 54.05 258,090 -1.51(-2.72%)
Jun 09, 2021 56.62 56.65 55.52 55.56 321,608 -1.56(-2.73%)
Jun 08, 2021 56.76 57.92 55.97 57.12 347,000 -0.07(-0.12%)
Jun 07, 2021 56.39 57.38 56.30 57.19 221,604 +0.72(+1.28%)
Jun 04, 2021 56.33 56.54 55.73 56.47 182,121 -0.05(-0.09%)
Jun 03, 2021 55.73 56.72 55.29 56.52 349,871 +0.66(+1.18%)
Jun 02, 2021 56.41 56.56 55.39 55.86 323,743 -0.46(-0.82%)
Jun 01, 2021 55.57 56.50 55.49 56.32 511,405 +1.38(+2.51%)
May 28, 2021 55.16 55.58 54.15 54.94 302,217 -0.15(-0.27%)
May 27, 2021 55.02 55.49 54.55 55.09 296,728 +0.92(+1.70%)
May 26, 2021 53.67 54.41 52.42 54.17 538,979 +1.00(+1.88%)
May 25, 2021 56.26 57.25 53.12 53.17 650,676 -2.94(-5.24%)
May 24, 2021 59.51 59.71 56.05 56.11 627,545 -2.41(-4.12%)
May 21, 2021 57.50 59.60 57.50 58.52 829,240 +1.50(+2.63%)
May 20, 2021 56.02 57.35 55.15 57.02 467,586 +0.82(+1.46%)
May 19, 2021 55.14 56.25 54.46 56.20 538,375 -0.05(-0.09%)
May 18, 2021 56.44 57.37 56.06 56.25 556,938 -0.26(-0.46%)
May 17, 2021 56.75 57.88 55.80 56.51 200,788 -0.43(-0.75%)
May 14, 2021 56.35 57.05 55.89 56.94 367,368 +0.80(+1.43%)
May 13, 2021 53.80 56.62 53.35 56.13 393,666 +1.88(+3.47%)
May 12, 2021 55.88 56.07 54.10 54.25 593,417 -1.25(-2.25%)
May 11, 2021 55.09 56.62 55.00 55.50 854,038 -0.27(-0.48%)
May 10, 2021 57.04 57.81 55.77 55.77 351,288 -1.25(-2.19%)
May 07, 2021 56.00 57.22 55.63 57.02 400,684 +0.02(+0.04%)
May 06, 2021 56.37 57.14 55.87 57.00 289,168 +0.77(+1.37%)
May 05, 2021 56.76 56.76 55.08 56.23 294,823 +0.37(+0.66%)
May 04, 2021 54.07 55.92 53.13 55.86 326,024 +1.38(+2.53%)
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.
 
bottom clear