ABCB - Ameris Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201939.5139.9639.1039.1539.15392,500
Sep 18, 201938.5539.6338.5039.5539.55489,600
Sep 17, 201938.9639.0238.3338.7638.76324,400
Sep 16, 201938.8939.7438.7739.2339.23467,500
Sep 13, 201939.0539.8638.7139.4239.42582,300
Sep 12, 201937.4838.8137.2138.6738.67584,900
Sep 11, 201936.8537.7636.3937.7237.72518,600
Sep 10, 201935.7836.8735.7336.8336.83402,000
Sep 09, 201935.2335.8934.6735.5935.59541,900
Sep 06, 201935.2735.4935.0035.1735.17279,300
Sep 05, 201934.7135.6234.5835.2235.22341,700
Sep 04, 201934.2334.4633.9734.1534.15227,500
Sep 03, 201934.7134.8333.7133.9633.96330,100
Aug 30, 201935.5136.0635.0035.1935.19173,300
Aug 29, 201935.0735.5734.8435.3935.39199,700
Aug 28, 201934.0935.0434.0934.7634.76247,500
Aug 27, 201935.5335.5333.9534.1634.16280,800
Aug 26, 201935.3335.5534.6835.3135.31293,500
Aug 23, 201936.3836.9534.8635.0035.00388,800
Aug 22, 201936.9237.0736.4336.7036.70166,100
Aug 21, 201936.9436.9736.6036.6236.62313,100
Aug 20, 201936.5536.8236.3036.6036.60211,900
Aug 19, 201937.0437.1436.6536.8436.84241,400
Aug 16, 201935.4736.5035.4236.4336.43447,900
Aug 15, 201935.5535.7335.0235.2535.25358,200
Aug 14, 201935.9936.3635.2735.4835.48282,500
Aug 13, 201936.4137.5136.4136.9836.98249,300
Aug 12, 201937.1337.1336.4036.4236.42251,900
Aug 09, 201937.6937.8737.4437.6337.63259,300
Aug 08, 201936.9837.9936.9837.9037.90277,000
Aug 07, 201936.2636.8335.8936.7036.70250,700
Aug 06, 201937.0037.1036.1436.9436.94292,000
Aug 05, 201937.3437.4036.2536.7336.73427,500
Aug 02, 201938.4638.5537.5338.1738.17267,900
Aug 01, 201938.4540.1938.2838.5838.58728,700
Jul 31, 201940.0040.4339.6439.7739.77644,600
Jul 30, 201938.8740.0038.8439.9739.97328,000
Jul 29, 201939.7039.9939.1639.2539.25417,800
Jul 26, 201939.0140.0338.6039.7639.76548,600
Jul 25, 201938.7539.0538.2038.4538.45503,000
Jul 24, 201937.3638.6637.0238.5738.57421,000
Jul 23, 201937.4137.8137.3537.4937.49505,200
Jul 22, 201937.7637.9337.0937.3037.30272,700
Jul 19, 201937.5138.6337.5137.7837.78369,300
Jul 18, 201937.3337.7337.0437.6337.63370,800
Jul 17, 201937.7437.7437.1937.2937.29338,300
Jul 16, 201937.7938.2237.5737.8537.85426,700
Jul 15, 201938.9038.9137.5537.7937.79382,100
Jul 12, 201938.9739.2138.5438.9538.95438,400
Jul 11, 201938.8138.8138.3538.6038.60634,800
Jul 10, 201938.8938.9938.4738.6638.66515,000
Jul 09, 201938.5438.8838.3438.8438.84404,000
Jul 08, 201939.0739.1438.3038.6438.64430,000
Jul 05, 201939.3839.6338.9839.3639.36359,200
Jul 03, 201939.6440.0038.9439.0439.04593,500
Jul 02, 201939.8240.3439.1639.6139.611,036,500
Jul 01, 201939.1040.0337.9539.8039.802,584,100
Jun 28, 201939.1739.6038.5139.1939.194,545,600
Jun 27, 201938.2738.9538.2738.9438.94427,900
Jun 27, 20190.1 Dividend
Jun 26, 201937.9038.5737.6438.3538.25399,800
Jun 25, 201937.8238.0337.2237.8637.76234,200
Jun 24, 201937.7938.0337.3637.7237.62237,800
Jun 21, 201937.6338.2937.4737.7537.65726,900
Jun 20, 201938.4738.4737.1137.9637.86259,300
Jun 19, 201938.2638.8838.0438.1938.09313,000
Jun 18, 201937.7338.8237.7338.1938.09465,000
Jun 17, 201938.2538.5737.6737.8037.70250,200
Jun 14, 201938.1338.4337.6238.2838.18192,800
Jun 13, 201937.9438.1837.5038.1338.03244,700
Jun 12, 201938.0038.1337.6637.7537.65298,400
Jun 11, 201937.5338.0737.3737.9837.88361,600
Jun 10, 201936.9137.7736.6437.2037.10260,000
Jun 07, 201936.8337.0036.5336.5836.48140,500
Jun 06, 201937.0037.0136.3336.9036.80167,600
Jun 05, 201937.2137.4236.3137.0336.93276,300
Jun 04, 201936.4937.3036.4237.2537.15261,200
Jun 03, 201935.2636.2534.9835.9035.81309,200
May 31, 201935.2435.9135.0035.2935.20425,100
May 30, 201936.2636.5635.4835.7335.64279,400
May 29, 201935.5036.3335.0436.1536.06240,300
May 28, 201936.0836.2435.7135.7435.65290,300
May 24, 201935.5336.2935.5336.1636.07165,200
May 23, 201935.5835.7234.9635.3235.23381,700
May 22, 201936.2636.2935.6236.1136.02176,900
May 21, 201936.0736.5935.9636.3436.25138,100
May 20, 201935.7736.1835.6535.9535.86235,400
May 17, 201935.9136.5435.8335.9635.87197,000
May 16, 201936.0936.6836.0936.2336.14172,000
May 15, 201936.3336.6135.8236.0235.93331,200
May 14, 201935.6536.8735.4836.5736.47230,900
May 13, 201935.8836.2035.2735.5735.48313,400
May 10, 201936.3336.7535.8536.6636.56216,800
May 09, 201935.8536.5635.4236.4836.38171,100
May 08, 201936.5336.9036.2236.2536.16227,300
May 07, 201936.6036.9936.2636.6336.53345,400
May 06, 201936.9237.5536.6037.3937.29250,300
May 03, 201936.8537.6336.8537.5837.48236,400
May 02, 201936.2336.7736.0736.7536.65239,300
May 01, 201936.4537.2335.9136.1236.03534,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...