Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.48-0.01 (-0.02%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202151.0851.4948.9850.0650.06258,200
Nov 24, 202153.2453.6352.9353.2053.20350,400
Nov 23, 202153.2053.7852.8353.4553.45227,100
Nov 22, 202152.2853.6651.9852.8252.82340,600
Nov 19, 202151.8052.2651.1451.5851.58234,300
Nov 18, 202152.4152.8651.6852.4852.48296,800
Nov 17, 202153.5153.5152.1652.4952.49314,000
Nov 16, 202153.9054.1753.3053.9053.90391,800
Nov 15, 202154.2554.4553.3753.9653.96320,300
Nov 12, 202154.8255.2253.4053.7853.78266,200
Nov 11, 202155.1355.4254.5254.8254.82281,300
Nov 10, 202155.1455.7254.8554.8954.89368,400
Nov 09, 202154.9955.5254.3354.9054.90240,700
Nov 08, 202155.5356.6454.7455.2455.24203,100
Nov 05, 202154.3355.9854.2755.0955.09302,200
Nov 04, 202153.9254.3652.7753.6353.63246,300
Nov 03, 202153.3954.8652.4854.2954.29386,600
Nov 02, 202154.0254.3652.8052.9752.97353,600
Nov 01, 202153.0753.8952.5953.8753.87553,400
Oct 29, 202151.1753.2751.0152.3952.39417,800
Oct 28, 202152.9153.9652.8953.6553.65253,800
Oct 27, 202153.8053.8052.3852.5852.58336,300
Oct 26, 202154.8854.8853.9854.2354.23213,700
Oct 25, 202154.8655.1054.3554.9654.96251,600
Oct 22, 202153.5754.5053.3854.4154.41231,200
Oct 21, 202153.4153.7752.9753.6253.62370,900
Oct 20, 202151.9453.3651.7753.3253.32291,300
Oct 19, 202151.7152.0551.0651.9751.97417,500
Oct 18, 202151.8752.6751.5351.6351.63213,400
Oct 15, 202153.9053.9051.7851.8851.88532,100
Oct 14, 202152.8852.8852.0352.7852.78234,400
Oct 13, 202152.7352.8551.5052.0052.00293,000
Oct 12, 202152.4952.9251.7252.8252.82212,500
Oct 11, 202153.3153.5852.4852.4952.49158,000
Oct 08, 202153.2153.6452.6752.8252.82182,100
Oct 07, 202152.7853.1352.4153.1353.13215,800
Oct 06, 202152.1952.2650.8152.1652.16275,700
Oct 05, 202153.0654.0052.1252.6252.62360,300
Oct 04, 202152.6753.7052.5953.4753.47296,900
Oct 01, 202152.0353.7051.6353.0853.08354,600
Sep 30, 202152.6553.0851.8051.8851.88406,500
Sep 29, 202151.7853.4151.7853.2953.29297,800
Sep 28, 202153.4753.6152.0552.3352.33329,800
Sep 27, 202151.2653.6351.2653.0553.05436,200
Sep 24, 202149.4751.1549.3550.6650.66386,700
Sep 23, 202147.8749.9647.6149.5449.54297,500
Sep 22, 202147.4448.0546.8647.4447.44229,100
Sep 21, 202146.7847.4546.1546.5346.53370,700
Sep 20, 202145.8046.5245.0946.4746.47501,400
Sep 17, 202147.5348.1146.8747.8347.831,918,300
Sep 16, 202147.5547.8246.5047.4547.45403,800
Sep 15, 202146.7147.5346.6247.0947.09335,800
Sep 14, 202147.7148.1546.4646.6846.68517,300
Sep 13, 202146.7947.7246.4747.6747.67585,900
Sep 10, 202146.9947.4346.3946.5446.54447,600
Sep 09, 202146.3147.2046.3146.7546.75368,400
Sep 08, 202147.3047.4546.1646.4346.43289,100
Sep 07, 202148.3648.3847.3547.4447.44329,100
Sep 03, 202148.5549.6447.8648.0348.03246,100
Sep 02, 202148.1749.1847.7548.2448.24318,200
Sep 01, 202149.3349.3348.1748.7648.76213,200
Aug 31, 202148.3850.1148.3849.2449.24290,600
Aug 30, 202150.0050.2148.6148.6948.69217,600
Aug 27, 202148.7050.1648.7050.0750.07299,600
Aug 26, 202149.5050.0448.3748.4348.43214,900
Aug 25, 202149.2850.1249.2849.3349.33208,800
Aug 24, 202148.8949.4148.7349.1849.18172,700
Aug 23, 202148.7849.0448.4648.7948.79184,100
Aug 20, 202147.2948.4147.2848.3248.32200,100
Aug 19, 202147.9748.4047.1347.4547.45335,100
Aug 18, 202148.9849.7048.5348.6048.60287,000
Aug 17, 202149.6450.0248.7349.0749.07268,500
Aug 16, 202149.9050.4949.2950.1550.15237,200
Aug 13, 202151.1751.2550.1850.4350.43220,300
Aug 12, 202150.6651.4650.6650.9950.99331,600
Aug 11, 202150.7651.4449.9351.3151.31386,400
Aug 10, 202149.9150.8249.6650.5250.521,362,000
Aug 09, 202149.9550.4448.4649.9749.97512,400
Aug 06, 202150.0650.5849.5650.1650.16405,500
Aug 05, 202148.1649.2148.1649.1649.16218,600
Aug 04, 202147.9349.0247.8347.8947.89297,100
Aug 03, 202148.5849.0047.2048.7648.76375,300
Aug 02, 202148.7050.5448.2248.3148.31470,100
Jul 30, 202148.6849.6748.2848.6148.61495,000
Jul 29, 202149.4849.9148.9049.1349.13416,900
Jul 28, 202148.4549.4047.6048.9248.92568,700
Jul 27, 202146.6647.5946.2547.3347.33468,000
Jul 26, 202146.3847.3746.1247.0547.05462,500
Jul 23, 202145.6946.2945.0645.9745.97405,000
Jul 22, 202147.4347.4345.4545.7045.70294,800
Jul 21, 202147.0947.9747.0847.4847.48327,200
Jul 20, 202145.4947.9845.4046.5246.52498,900
Jul 19, 202145.6346.1544.9245.5845.58472,200
Jul 16, 202148.9248.9247.0247.1647.16284,400
Jul 15, 202147.3348.6047.3348.5448.54292,600
Jul 14, 202148.7749.4047.5247.8247.82290,900
Jul 13, 202149.6149.7648.3148.5448.54324,700
Jul 12, 202149.1049.8948.6649.8149.81418,600
Jul 09, 202148.7649.9348.2849.8449.84436,800
Jul 08, 202147.1547.9446.3847.6447.64622,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement