Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ameris Bancorp (ABCB)
Ameris Bancorp (ABCB) Historical

ABCB Ameris Bancorp

47.51

0.00 (0.00%)

Pre Market

Last Updated: 04:05:48

Delayed by 15 minutes

ABCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	47.51	-0.74	-1.53%	47.56	47.93	46.74	250,978
Apr 24 2024	48.25	0.39	0.81%	47.48	48.44	47.26	314,760
Apr 23 2024	47.86	1.09	2.33%	46.75	48.12	46.705	215,745
Apr 22 2024	46.77	0.49	1.06%	46.32	47.215	46.115	238,883
Apr 19 2024	46.28	1.49	3.33%	44.68	46.33	44.30	295,641
Apr 18 2024	44.79	0.28	0.63%	44.48	45.20	44.43	278,023
Apr 17 2024	44.51	0.07	0.16%	44.77	45.17	44.43	205,904
Apr 16 2024	44.44	-0.61	-1.35%	44.78	44.835	44.225	155,588
Apr 15 2024	45.05	-0.11	-0.24%	45.33	45.8199	44.57	251,889
Apr 12 2024	45.16	-0.20	-0.44%	44.72	45.245	44.53	213,831
Apr 11 2024	45.36	0.07	0.15%	45.67	45.67	44.73	222,498
Apr 10 2024	45.29	-2.43	-5.09%	46.27	46.27	44.89	351,237
Apr 09 2024	47.72	0.15	0.32%	47.54	48.04	47.54	359,982
Apr 08 2024	47.57	0.54	1.15%	47.29	47.83	47.29	300,341
Apr 05 2024	47.03	0.15	0.32%	46.59	47.245	46.53	260,179
Apr 04 2024	46.88	0.12	0.26%	47.56	48.065	46.651	297,216
Apr 03 2024	46.76	-0.06	-0.13%	46.42	47.41	46.34	295,244
Apr 02 2024	46.82	-0.60	-1.27%	46.66	46.90	46.38	722,069
Apr 01 2024	47.42	-0.96	-1.98%	48.41	48.41	47.02	274,652
Mar 28 2024	48.38	0.24	0.50%	48.01	48.70	48.00	371,415
Mar 27 2024	48.14	1.59	3.42%	46.45	48.16	46.23	459,155
Mar 26 2024	46.55	-0.30	-0.64%	47.30	47.30	46.42	293,741
Mar 25 2024	46.85	-0.14	-0.30%	46.94	47.52	46.84	154,779
Mar 22 2024	46.99	-1.39	-2.87%	48.44	48.44	46.92	250,483
Mar 21 2024	48.38	0.79	1.66%	47.98	48.87	47.98	516,196
Mar 20 2024	47.59	1.47	3.19%	45.81	48.18	45.78	398,565
Mar 19 2024	46.12	0.23	0.50%	45.56	46.64	45.35	366,299
Mar 18 2024	45.89	0.30	0.66%	45.79	46.085	45.17	576,814
Mar 15 2024	45.59	0.22	0.48%	45.16	46.08	45.16	756,277
Mar 14 2024	45.37	-0.71	-1.54%	45.74	45.93	44.77	436,975
Mar 13 2024	46.08	-0.40	-0.86%	46.08	47.01	45.835	614,042
Mar 12 2024	46.48	-0.92	-1.94%	47.11	47.145	46.18	285,238
Mar 11 2024	47.40	-0.10	-0.21%	47.42	47.835	47.16	245,758
Mar 08 2024	47.50	-0.07	-0.15%	48.31	48.555	47.42	283,723
Mar 07 2024	47.57	0.15	0.32%	48.14	48.43	47.365	338,748
Mar 06 2024	47.42	0.03	0.06%	47.39	48.23	46.30	309,831
Mar 05 2024	47.39	1.89	4.15%	45.20	47.91	44.98	555,186
Mar 04 2024	45.50	-0.30	-0.66%	45.76	46.54	45.28	267,265
Mar 01 2024	45.80	-0.53	-1.14%	45.97	46.54	45.075	307,500
Feb 29 2024	46.33	1.14	2.52%	46.16	46.99	45.66	453,945
Feb 28 2024	45.19	-0.24	-0.53%	45.00	45.79	45.00	355,202
Feb 27 2024	45.43	-0.03	-0.07%	45.89	46.15	45.08	315,856
Feb 26 2024	45.46	-0.42	-0.92%	45.64	46.01	44.92	461,025
Feb 23 2024	45.88	-0.04	-0.09%	45.91	46.44	45.48	347,916
Feb 22 2024	45.92	-0.48	-1.03%	46.33	46.725	45.69	464,776
Feb 21 2024	46.40	-0.10	-0.22%	46.41	46.56	46.065	513,244
Feb 20 2024	46.50	-0.92	-1.94%	46.65	47.155	46.09	346,879
Feb 16 2024	47.42	-0.60	-1.25%	47.51	47.9775	47.05	469,179
Feb 15 2024	48.02	1.18	2.52%	47.14	48.60	46.93	545,261
Feb 14 2024	46.84	0.68	1.47%	46.88	47.38	46.205	365,144
Feb 13 2024	46.16	-2.66	-5.45%	46.80	47.59	45.39	671,634
Feb 12 2024	48.82	0.79	1.64%	48.05	49.535	47.98	515,647
Feb 09 2024	48.03	0.71	1.50%	47.48	48.19	46.50	409,928
Feb 08 2024	47.32	0.27	0.57%	46.88	47.745	46.71	377,418
Feb 07 2024	47.05	0.10	0.21%	46.93	47.23	45.79	409,470
Feb 06 2024	46.95	-1.28	-2.65%	48.19	48.54	46.62	726,501
Feb 05 2024	48.23	-0.99	-2.01%	48.51	48.765	47.96	321,297
Feb 02 2024	49.22	0.31	0.63%	47.65	49.40	47.41	434,124
Feb 01 2024	48.91	-0.73	-1.47%	50.10	51.085	47.51	521,972
Jan 31 2024	49.64	-2.32	-4.46%	50.89	51.87	49.52	343,594
Jan 30 2024	51.96	-0.66	-1.25%	52.34	52.57	51.78	273,570
Jan 29 2024	52.62	-0.12	-0.23%	52.86	53.19	51.94	418,462

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions