ABCB - Ameris Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202022.2022.2121.5921.7921.79401,600
Jul 06, 202022.8123.2221.9822.4322.43368,200
Jul 02, 202023.1323.5022.0122.1422.14244,600
Jul 01, 202023.6523.8022.3322.3922.39282,500
Jun 30, 202023.2623.9523.0123.5923.59375,100
Jun 29, 202021.6523.5021.4323.4023.40612,100
Jun 29, 20200.15 Dividend
Jun 26, 202023.0523.0521.2321.2821.131,492,000
Jun 25, 202022.5423.6922.3323.6523.48319,400
Jun 24, 202023.3123.5322.5322.7322.57579,000
Jun 23, 202024.6125.3223.6623.6823.51317,700
Jun 22, 202023.7424.4723.2324.3124.14438,600
Jun 19, 202025.2425.9823.3523.8323.66855,600
Jun 18, 202024.0825.3323.7224.7724.60295,500
Jun 17, 202025.5625.5924.3124.6024.43411,200
Jun 16, 202025.8225.9224.4925.5325.35527,300
Jun 15, 202022.6024.4222.4324.1423.97380,800
Jun 12, 202024.7724.8022.9724.0423.87463,900
Jun 11, 202024.5324.8823.1223.3323.17530,700
Jun 10, 202028.0928.1326.2226.3026.11248,900
Jun 09, 202028.5128.7427.3328.3428.14445,600
Jun 08, 202029.5829.8228.7029.6329.42339,100
Jun 05, 202028.6329.5528.0528.5328.33501,900
Jun 04, 202025.4926.7525.0426.6426.45550,900
Jun 03, 202024.6026.5124.3525.6725.49429,000
Jun 02, 202024.5124.6223.4923.7123.54286,000
Jun 01, 202024.4125.3623.9824.0623.89444,800
May 29, 202024.1024.8523.4624.2324.06731,000
May 28, 202027.1627.1624.5424.7824.61506,000
May 27, 202025.3926.8924.9126.7326.54800,300
May 26, 202022.8024.5422.5124.2724.10510,600
May 22, 202022.0022.1921.3021.6521.50228,000
May 21, 202021.6222.0121.2921.5221.37263,000
May 20, 202020.9121.7020.6621.6321.48371,800
May 19, 202021.5321.9420.5520.5620.42358,800
May 18, 202020.7422.0920.6821.7621.61640,200
May 15, 202018.7819.5518.3919.3619.22869,500
May 14, 202017.9519.0517.1218.9718.84550,400
May 13, 202020.0120.2018.3518.5218.39560,800
May 12, 202021.9722.2420.1020.1620.02453,600
May 11, 202023.3023.3021.2121.8221.67625,200
May 08, 202022.5423.4621.9023.4523.28531,800
May 07, 202022.2822.8921.6821.8021.65353,100
May 06, 202023.3023.6421.8021.9221.77295,900
May 05, 202024.8024.9723.0523.1723.01266,000
May 04, 202023.2224.2722.6924.1123.94349,800
May 01, 202024.6324.7022.9223.7023.53416,900
Apr 30, 202025.9326.4325.1725.4325.25471,900
Apr 29, 202026.1228.0825.7226.8526.66565,100
Apr 28, 202025.6226.2724.7224.9224.74422,400
Apr 27, 202022.7824.9922.3824.6124.44352,800
Apr 24, 202021.0622.7120.5222.5222.36600,100
Apr 23, 202022.1922.8321.6521.7721.62363,800
Apr 22, 202023.1123.1621.6921.9721.82241,100
Apr 21, 202021.4222.7221.1422.4822.32360,100
Apr 20, 202021.8823.1221.5922.1521.99340,900
Apr 17, 202021.3223.1321.3222.5622.40579,500
Apr 16, 202021.8921.8919.7520.1920.05460,800
Apr 15, 202023.0023.1921.7221.8721.72414,400
Apr 14, 202025.5625.7523.8324.0823.91549,800
Apr 13, 202027.0327.0324.5624.9524.77422,800
Apr 09, 202025.1427.0624.8526.6026.41417,000
Apr 08, 202023.2724.4422.6824.1123.94338,000
Apr 07, 202023.5924.6522.5622.8622.70382,600
Apr 06, 202021.6822.4421.4322.3622.20432,700
Apr 03, 202022.7022.9620.3220.6620.51501,700
Apr 02, 202022.2823.3622.1122.9222.76440,300
Apr 01, 202022.4323.0921.7522.5422.38433,900
Mar 31, 202023.1924.3623.1323.7623.59551,400
Mar 30, 202022.5423.4721.4523.3523.19462,300
Mar 30, 20200.15 Dividend
Mar 27, 202021.8623.3521.4022.5222.21466,600
Mar 26, 202021.9523.4221.4622.9622.65656,400
Mar 25, 202022.1722.9420.7021.5621.27590,600
Mar 24, 202020.1322.1019.8821.7521.45655,400
Mar 23, 202021.0521.4217.8918.9418.68571,000
Mar 20, 202022.3022.6020.1820.7620.48850,800
Mar 19, 202020.0323.2918.5622.6022.29787,200
Mar 18, 202022.8223.3719.6520.3420.06948,800
Mar 17, 202022.3424.6121.2624.3324.00840,900
Mar 16, 202021.7022.8121.4521.8321.53984,100
Mar 13, 202025.8526.5423.0125.6925.341,127,800
Mar 12, 202024.0025.9123.1624.0923.76802,900
Mar 11, 202027.0827.5325.2125.7425.39735,000
Mar 10, 202028.2628.6326.3328.1027.72636,400
Mar 09, 202029.6330.0027.0727.0826.71409,400
Mar 06, 202032.7333.5031.7232.3031.86761,100
Mar 05, 202033.9534.8733.7134.1633.69619,000
Mar 04, 202035.0035.3833.5634.9834.50806,200
Mar 03, 202035.0335.5634.2034.6534.18674,600
Mar 02, 202034.2635.2933.6835.2734.79535,600
Feb 28, 202034.5135.1433.6034.1833.71658,200
Feb 27, 202035.9736.7434.9135.2434.76547,900
Feb 26, 202038.2538.2536.6436.7036.20727,700
Feb 25, 202039.4839.4837.9138.0037.48519,900
Feb 24, 202039.1139.7438.8339.4838.94298,400
Feb 21, 202040.9340.9340.2540.3139.76828,000
Feb 20, 202040.4141.1440.2141.0540.49363,500
Feb 19, 202040.4640.5940.2040.4239.87226,900
Feb 18, 202040.9041.1539.9640.2239.67267,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...