Ameris Bancorp (NQ: ABCB )

22.76 USD UNCHANGED
Streaming Delayed Price Updated: 5:19 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 22.47 22.79 22.07 22.76 392,087 -0.05(-0.22%)
Sep 28, 2020 22.11 23.08 22.11 22.81 385,991 +0.90(+4.11%)
Sep 25, 2020 21.22 22.02 21.22 21.91 402,300 +0.47(+2.19%)
Sep 24, 2020 21.22 21.96 20.85 21.44 414,828 +0.26(+1.23%)
Sep 23, 2020 22.76 23.08 21.13 21.18 864,313 -0.34(-1.58%)
Sep 22, 2020 21.36 22.24 21.25 21.52 795,085 +0.00(+0.00%)
Sep 21, 2020 22.24 22.96 21.21 21.52 479,801 -1.48(-6.41%)
Sep 18, 2020 23.84 23.93 22.87 23.00 1,142,500 -0.63(-2.69%)
Sep 17, 2020 23.34 23.84 23.16 23.63 260,202 -0.10(-0.42%)
Sep 16, 2020 23.35 24.10 23.09 23.73 288,401 +0.34(+1.45%)
Sep 15, 2020 24.03 24.24 23.36 23.39 229,210 -0.60(-2.50%)
Sep 14, 2020 23.56 24.30 23.56 23.99 191,810 +0.51(+2.17%)
Sep 11, 2020 23.38 23.51 23.14 23.48 233,700 +0.08(+0.34%)
Sep 10, 2020 24.02 24.25 23.37 23.40 188,612 -0.43(-1.80%)
Sep 09, 2020 24.63 25.09 23.69 23.83 295,361 -0.58(-2.38%)
Sep 08, 2020 24.80 24.82 24.02 24.41 337,637 -0.81(-3.21%)
Sep 04, 2020 25.43 25.63 24.84 25.22 228,100 +0.50(+2.02%)
Sep 03, 2020 24.80 25.76 24.61 24.72 217,491 +0.06(+0.24%)
Sep 02, 2020 24.38 24.88 24.18 24.66 278,425 +0.16(+0.65%)
Sep 01, 2020 24.26 24.81 24.15 24.50 223,953 -0.02(-0.08%)
Aug 31, 2020 24.76 24.88 24.34 24.52 341,878 -0.47(-1.86%)
Aug 28, 2020 25.47 25.47 24.80 24.99 266,500 -0.03(-0.14%)
Aug 27, 2020 24.55 25.36 24.55 25.02 278,370 +0.40(+1.62%)
Aug 26, 2020 25.10 25.15 24.42 24.62 272,834 -0.48(-1.91%)
Aug 25, 2020 25.36 25.74 24.70 25.10 171,623 +0.06(+0.24%)
Aug 24, 2020 24.02 25.16 23.73 25.04 222,024 +1.31(+5.52%)
Aug 21, 2020 24.07 24.34 23.44 23.73 273,900 -0.43(-1.78%)
Aug 20, 2020 24.36 24.75 24.10 24.16 247,528 -0.70(-2.82%)
Aug 19, 2020 24.91 25.49 24.75 24.86 246,995 +0.00(+0.00%)
Aug 18, 2020 25.71 25.73 24.77 24.86 240,431 -0.86(-3.34%)
Aug 17, 2020 26.14 26.14 25.38 25.72 280,347 -0.63(-2.39%)
Aug 14, 2020 25.52 26.70 25.33 26.35 288,700 +0.55(+2.15%)
Aug 13, 2020 26.24 26.38 25.62 25.80 241,334 -0.66(-2.48%)
Aug 12, 2020 27.43 27.43 25.85 26.45 237,260 -0.33(-1.23%)
Aug 11, 2020 27.00 27.81 26.46 26.78 327,174 +0.09(+0.34%)
Aug 10, 2020 25.97 26.94 25.88 26.69 393,245 +0.87(+3.37%)
Aug 07, 2020 24.10 25.84 23.92 25.82 312,200 +1.44(+5.91%)
Aug 06, 2020 24.23 24.64 24.01 24.38 342,453 -0.04(-0.16%)
Aug 05, 2020 23.62 24.46 23.39 24.42 318,581 +1.18(+5.08%)
Aug 04, 2020 23.46 23.52 22.80 23.24 233,321 -0.14(-0.60%)
Aug 03, 2020 23.31 23.63 22.87 23.38 259,933 +0.30(+1.32%)
Jul 31, 2020 23.03 23.11 22.44 23.08 417,500 -0.29(-1.22%)
Jul 30, 2020 23.37 23.52 22.75 23.36 330,683 -0.73(-3.03%)
Jul 29, 2020 23.73 24.11 23.12 24.09 357,105 +0.64(+2.73%)
Jul 28, 2020 23.76 23.97 23.31 23.45 474,430 +0.49(+2.13%)
Jul 27, 2020 23.28 24.02 22.56 22.96 709,513 -0.22(-0.95%)
Jul 24, 2020 23.27 23.75 23.08 23.18 354,800 -0.24(-1.02%)
Jul 23, 2020 22.36 23.57 22.33 23.42 555,877 +0.97(+4.32%)
Jul 22, 2020 22.07 22.62 22.00 22.45 317,208 +0.03(+0.13%)
Jul 21, 2020 21.31 22.54 21.10 22.42 290,360 +1.42(+6.76%)
Jul 20, 2020 21.31 21.65 20.79 21.00 214,888 -0.54(-2.51%)
Jul 17, 2020 22.17 22.29 21.42 21.54 255,200 -0.81(-3.62%)
Jul 16, 2020 22.27 23.12 21.98 22.35 472,708 -0.23(-1.02%)
Jul 15, 2020 21.69 22.80 21.46 22.58 528,792 +1.57(+7.47%)
Jul 14, 2020 21.56 21.72 20.71 21.01 391,992 -0.73(-3.36%)
Jul 13, 2020 22.00 22.22 21.09 21.74 571,264 +0.19(+0.88%)
Jul 10, 2020 20.46 21.63 20.39 21.55 403,800 +1.18(+5.79%)
Jul 09, 2020 21.33 21.48 19.91 20.37 507,407 -1.12(-5.21%)
Jul 08, 2020 21.80 22.08 21.05 21.49 496,212 -0.30(-1.38%)
Jul 07, 2020 22.20 22.21 21.59 21.79 401,555 -0.63(-2.81%)
Jul 06, 2020 22.81 23.22 21.98 22.42 368,229 +0.28(+1.26%)
Jul 02, 2020 23.13 23.50 22.01 22.14 244,600 -0.25(-1.12%)
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.