Ameris Bancorp (NQ: ABCB )

43.66 USD -0.66 (-1.49%)
Official Closing Price Updated: 4:23 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 43.54 43.92 42.64 43.66 467,073 -0.66(-1.49%)
Jan 22, 2021 42.62 44.46 42.18 44.32 400,600 +1.37(+3.19%)
Jan 21, 2021 44.66 44.66 42.91 42.95 266,190 -1.72(-3.85%)
Jan 20, 2021 44.67 45.18 44.16 44.67 465,671 +0.02(+0.04%)
Jan 19, 2021 44.27 44.93 43.42 44.65 355,944 +0.55(+1.25%)
Jan 15, 2021 43.99 44.82 43.26 44.10 407,700 -0.78(-1.74%)
Jan 14, 2021 44.45 45.17 44.14 44.88 485,560 +0.86(+1.95%)
Jan 13, 2021 43.98 44.42 43.04 44.02 422,428 -0.15(-0.34%)
Jan 12, 2021 43.80 44.89 43.48 44.17 541,476 +0.58(+1.33%)
Jan 11, 2021 42.04 43.74 41.85 43.59 460,964 +0.84(+1.96%)
Jan 08, 2021 43.40 43.40 41.92 42.75 512,300 -0.65(-1.50%)
Jan 07, 2021 42.59 43.46 40.56 43.40 647,496 +1.27(+3.01%)
Jan 06, 2021 40.22 43.03 40.17 42.13 856,528 +3.02(+7.72%)
Jan 05, 2021 38.18 39.55 37.88 39.11 506,890 +1.01(+2.65%)
Jan 04, 2021 38.62 38.71 37.28 38.10 488,546 +0.03(+0.08%)
Dec 31, 2020 38.07 38.07 38.07 321,982 +0.11(+0.29%)
Dec 30, 2020 37.28 38.18 37.04 37.96 321,982 +0.56(+1.50%)
Dec 29, 2020 38.11 38.40 37.20 37.40 302,792 -0.59(-1.55%)
Dec 28, 2020 37.65 38.31 37.17 37.99 300,562 +0.51(+1.36%)
Dec 24, 2020 37.63 37.63 36.80 37.48 97,000 -0.05(-0.13%)
Dec 23, 2020 36.39 37.63 36.13 37.53 279,097 +1.57(+4.37%)
Dec 22, 2020 36.95 37.87 35.92 35.96 252,927 -0.71(-1.94%)
Dec 21, 2020 38.00 38.60 36.23 36.67 389,270 -1.13(-2.99%)
Dec 18, 2020 38.62 38.75 37.63 37.80 1,521,200 -0.79(-2.05%)
Dec 17, 2020 38.59 38.81 37.91 38.59 295,595 +0.05(+0.13%)
Dec 16, 2020 39.20 39.44 38.49 38.54 394,942 -0.66(-1.68%)
Dec 15, 2020 38.16 39.53 38.00 39.20 443,802 +1.45(+3.83%)
Dec 14, 2020 38.10 38.65 37.72 37.76 419,450 +0.14(+0.36%)
Dec 11, 2020 37.44 37.95 37.18 37.62 291,700 +0.00(+0.00%)
Dec 10, 2020 37.31 37.84 35.14 37.62 309,247 -0.13(-0.34%)
Dec 09, 2020 37.54 37.91 37.04 37.75 472,987 +0.67(+1.81%)
Dec 08, 2020 36.60 37.47 35.39 37.08 503,031 +0.25(+0.68%)
Dec 07, 2020 36.28 37.03 35.66 36.83 280,937 +0.57(+1.57%)
Dec 04, 2020 35.99 36.47 35.50 36.26 546,100 +0.81(+2.28%)
Dec 03, 2020 35.82 35.88 35.02 35.45 296,581 -0.32(-0.89%)
Dec 02, 2020 34.74 35.88 34.57 35.77 205,325 +0.94(+2.70%)
Dec 01, 2020 34.95 35.49 34.58 34.83 424,489 +0.82(+2.41%)
Nov 30, 2020 35.09 35.25 33.86 34.01 600,580 -1.27(-3.60%)
Nov 27, 2020 35.40 35.97 34.10 35.28 203,000 -0.45(-1.26%)
Nov 25, 2020 35.35 35.98 34.77 35.73 356,500 -0.09(-0.25%)
Nov 24, 2020 35.39 36.50 34.70 35.82 593,356 +1.32(+3.83%)
Nov 23, 2020 34.55 34.99 34.12 34.50 311,724 +0.59(+1.74%)
Nov 20, 2020 33.40 33.98 32.93 33.91 261,800 -0.25(-0.73%)
Nov 19, 2020 34.01 34.29 33.23 34.16 222,141 -0.15(-0.42%)
Nov 18, 2020 35.47 35.47 34.29 34.30 371,226 -0.74(-2.10%)
Nov 17, 2020 34.55 35.06 33.94 35.04 301,040 -0.12(-0.34%)
Nov 16, 2020 34.95 35.49 34.39 35.16 412,107 +1.65(+4.92%)
Nov 13, 2020 32.89 33.81 31.81 33.51 337,500 +1.12(+3.46%)
Nov 12, 2020 32.42 32.99 31.86 32.39 611,910 -1.06(-3.17%)
Nov 11, 2020 35.18 35.61 32.90 33.45 312,004 -1.53(-4.37%)
Nov 10, 2020 34.46 35.09 33.79 34.98 415,841 +1.01(+2.97%)
Nov 09, 2020 31.62 35.83 31.62 33.97 839,826 +4.56(+15.50%)
Nov 06, 2020 30.31 30.59 29.37 29.41 384,500 -0.59(-1.97%)
Nov 05, 2020 28.71 30.50 28.71 30.00 675,319 +1.29(+4.49%)
Nov 04, 2020 30.18 30.45 28.52 28.71 499,384 -2.24(-7.24%)
Nov 03, 2020 30.59 31.14 30.12 30.95 348,829 +1.10(+3.69%)
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.