Ameris Bancorp (ABCB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.29 | 7.73391022174 | 55.47 | 60.53 | 54.69 | 473188 | 58.40818305 | CS |
| 4 | 11.77 | 24.5259429048 | 47.99 | 60.53 | 47.65 | 358714 | 53.47580282 | CS |
| 12 | 11.25 | 23.1910946197 | 48.51 | 60.53 | 45.8902 | 309826 | 50.28189051 | CS |
| 26 | 7.41 | 14.1547277937 | 52.35 | 60.53 | 44.225 | 348501 | 48.61950499 | CS |
| 52 | 20.21 | 51.0998735777 | 39.55 | 60.53 | 34.26 | 365373 | 45.82047229 | CS |
| 156 | 12.33 | 25.9962049336 | 47.43 | 60.53 | 28.33 | 394405 | 44.97412672 | CS |
| 260 | 22 | 58.2627118644 | 37.76 | 60.53 | 17.12 | 400171 | 41.66789663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 58.62 | -0.29 | -0.49 | 59.05 | 59.59 | 58.44 | 297586 |
| 1721342100 | 58.91 | -0.37 | -0.62 | 58.9 | 60.11 | 57.33 | 505045 |
| 1721255700 | 59.28 | 0.34 | 0.58 | 58.08 | 60.53 | 58.08 | 574948 |
| 1721169300 | 58.94 | 2.79 | 4.97 | 56.89 | 59.45 | 56.705 | 506875 |
| 1721082900 | 56.15 | 1.62 | 2.97 | 55.47 | 57.52 | 54.69 | 481488 |
| 1720823700 | 54.53 | 0.15 | 0.28 | 54.7 | 55.62 | 54.26 | 339436 |
| 1720737300 | 54.38 | 2.27 | 4.36 | 53.04 | 54.61 | 52.94 | 431115 |
| 1720650900 | 52.11 | 1.24 | 2.44 | 51 | 52.18 | 50.55 | 258012 |
| 1720564500 | 50.87 | 2.26 | 4.65 | 48.63 | 51.25 | 48.2118 | 505539 |
| 1720478100 | 48.61 | -0.33 | -0.67 | 49.26 | 49.76 | 48.55 | 357687 |
| 1720218900 | 48.94 | -0.88 | -1.77 | 49.82 | 49.98 | 48.915 | 191977 |
| 1720040640 | 49.82 | -0.79 | -1.56 | 50.65 | 50.65 | 49.76 | 132742 |
| 1719959700 | 50.61 | 0.28 | 0.56 | 50.28 | 51.06 | 50.26 | 476919 |
| 1719873300 | 50.33 | 1.23 | 2.51 | 50.08 | 50.61 | 49.69 | 312393 |
| 1719614100 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1719527700 | 49.1 | 0.57 | 1.17 | 48.57 | 49.15 | 48.5 | 316886 |
| 1719441300 | 48.53 | 0.55 | 1.15 | 47.75 | 48.75 | 47.67 | 200620 |
| 1719354900 | 47.98 | -0.48 | -0.99 | 48.19 | 48.35 | 47.87 | 158219 |
| 1719268500 | 48.46 | 0.74 | 1.55 | 47.99 | 49.11 | 47.65 | 409362 |
| 1719009300 | 47.72 | -0.22 | -0.46 | 47.9 | 47.9 | 47.05 | 1171389 |
| 1718922900 | 47.94 | -0.22 | -0.46 | 47.82 | 48.35 | 47.605 | 581552 |
| 1718750100 | 48.16 | 0.32 | 0.67 | 47.58 | 48.62 | 47.58 | 255739 |
| 1718663700 | 47.84 | 1.05 | 2.24 | 46.71 | 47.87 | 46.6 | 298628 |
| 1718404500 | 46.79 | -0.88 | -1.85 | 46.89 | 47.105 | 46.49 | 240602 |
| 1718318100 | 47.67 | -0.99 | -2.03 | 48.48 | 48.515 | 47.09 | 250127 |
| 1718231700 | 48.66 | 1.83 | 3.91 | 48.4 | 49.325 | 47.48 | 383318 |
| 1718145300 | 46.83 | -0.1 | -0.21 | 46.5 | 47.16 | 45.9 | 269777 |
| 1718058900 | 46.93 | -0.65 | -1.37 | 46.94 | 47.09 | 45.935 | 356828 |
| 1717799700 | 47.58 | -0.03 | -0.06 | 47.04 | 47.69 | 47.035 | 263402 |
| 1717713300 | 47.61 | 0.06 | 0.13 | 47.45 | 47.795 | 47.13 | 165952 |
| 1717626900 | 47.55 | 0.25 | 0.53 | 47.74 | 47.83 | 47.04 | 180454 |
| 1717540500 | 47.3 | -0.55 | -1.15 | 47.29 | 47.82 | 46.96 | 224231 |
| 1717454100 | 47.85 | -2.1 | -4.20 | 50.04 | 50.04 | 47.65 | 355235 |
| 1717194900 | 49.95 | 2.29 | 4.80 | 47.82 | 51.179 | 47.252 | 253259 |
| 1717108500 | 47.66 | 0.7 | 1.49 | 47.51 | 47.935 | 47.11 | 225246 |
| 1717022100 | 46.96 | -0.51 | -1.07 | 46.55 | 47.15 | 45.8902 | 282394 |
| 1716935700 | 47.47 | -0.55 | -1.15 | 48.02 | 48.11 | 47.24 | 161538 |
| 1716590100 | 48.02 | 0.21 | 0.44 | 48.17 | 48.5775 | 47.6 | 193131 |
| 1716503700 | 47.81 | -1.72 | -3.47 | 49.66 | 49.66 | 47.65 | 197090 |
| 1716417300 | 49.53 | -0.15 | -0.30 | 49.53 | 49.74 | 48.98 | 306223 |
| 1716330900 | 49.68 | 0.14 | 0.28 | 49.52 | 49.9125 | 49.48 | 171014 |
| 1716244500 | 49.54 | -0.91 | -1.80 | 50.32 | 50.81 | 49.52 | 187146 |
| 1715985300 | 50.45 | 0.21 | 0.42 | 50.4 | 50.785 | 50.07 | 208414 |
| 1715898900 | 50.24 | 0.04 | 0.08 | 50.19 | 50.585 | 50 | 170966 |
| 1715812500 | 50.2 | 0.29 | 0.58 | 50.6 | 50.72 | 49.8 | 217753 |
| 1715726100 | 49.91 | 0.35 | 0.71 | 50.2 | 50.25 | 49.34 | 176942 |
| 1715639700 | 49.56 | -0.29 | -0.58 | 50.1 | 50.48 | 49.451 | 209545 |
| 1715380500 | 49.85 | -0.22 | -0.44 | 50.04 | 50.19 | 49.31 | 193009 |
| 1715294100 | 50.07 | 0.44 | 0.89 | 49.84 | 50.12 | 49.38 | 242211 |
| 1715207700 | 49.63 | 0.13 | 0.26 | 48.99 | 49.72 | 48.66 | 209339 |
| 1715121300 | 49.5 | -0.25 | -0.50 | 49.8 | 50.28 | 49.44 | 233896 |
| 1715034900 | 49.75 | -0.07 | -0.14 | 49.99 | 50.32 | 49.69 | 207384 |
| 1714775700 | 49.82 | 1.14 | 2.34 | 49.86 | 49.99 | 49.19 | 317051 |
| 1714689300 | 48.68 | 0.65 | 1.35 | 48.5 | 48.96 | 48.03 | 400921 |
| 1714602900 | 48.03 | 0.55 | 1.16 | 47.69 | 49.23 | 47.52 | 360688 |
| 1714516500 | 47.48 | -1.02 | -2.10 | 48.12 | 48.15 | 47.27 | 348702 |
| 1714430100 | 48.5 | 0.62 | 1.29 | 48.51 | 48.71 | 48.08 | 422319 |
| 1714170900 | 47.88 | 0.37 | 0.78 | 48.33 | 48.87 | 47.695 | 474982 |
| 1714084500 | 47.51 | -0.74 | -1.53 | 47.56 | 47.93 | 46.74 | 250978 |
| 1713998100 | 48.25 | 0.39 | 0.81 | 47.48 | 48.44 | 47.26 | 314760 |
| 1713911700 | 47.86 | 1.09 | 2.33 | 46.75 | 48.12 | 46.705 | 215745 |
| 1713825300 | 46.77 | 0.49 | 1.06 | 46.32 | 47.215 | 46.115 | 238883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
