ABCB

Ameris Bancorp Historical Data

ABCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 50.35 0.49 0.98% 50.75 51.21 49.17 538,778
Mar 04 2021 49.86 -0.30 -0.6% 50.44 52.18 48.97 456,436
Mar 03 2021 50.16 1.19 2.43% 49.40 51.98 49.40 866,533
Mar 02 2021 48.97 -0.05 -0.1% 49.23 49.46 48.31 396,728
Mar 01 2021 49.02 1.38 2.9% 48.85 49.12 48.30 311,976
Feb 26 2021 47.64 -0.48 -1.0% 47.71 48.54 47.15 333,597
Feb 25 2021 48.12 -2.12 -4.22% 50.79 50.91 47.81 360,655
Feb 24 2021 50.24 1.16 2.36% 49.54 50.61 49.50 402,812
Feb 23 2021 49.08 0.73 1.51% 48.35 49.35 47.85 341,755
Feb 22 2021 48.35 0.82 1.73% 47.12 48.82 47.03 304,074
Feb 19 2021 47.53 1.21 2.61% 46.66 47.605 46.41 206,408
Feb 18 2021 46.32 -0.60 -1.28% 46.62 47.1099 46.0973 182,367
Feb 17 2021 46.92 0.11 0.23% 46.51 47.355 46.39 230,690
Feb 16 2021 46.81 0.88 1.92% 46.64 47.05 45.95 259,587
Feb 15 2021 45.93 0.00 +0.00% 45.37 46.16 45.02 0
Feb 12 2021 45.93 0.27 0.59% 45.37 46.16 45.02 162,321
Feb 11 2021 45.66 -0.43 -0.93% 46.05 46.58 44.68 317,469
Feb 10 2021 46.09 0.58 1.27% 45.70 46.98 45.2975 424,610
Feb 09 2021 45.51 0.43 0.95% 45.00 45.73 44.38 551,437
Feb 08 2021 45.08 1.08 2.45% 44.38 45.14 43.70 293,611
Feb 05 2021 44.00 0.13 0.3% 44.28 44.73 43.03 322,250
Feb 04 2021 43.87 1.90 4.53% 42.42 44.15 42.00 395,755
Feb 03 2021 41.97 0.53 1.28% 41.11 42.06 40.80 324,559
Feb 02 2021 41.44 0.18 0.44% 42.05 42.05 40.5915 311,106
Feb 01 2021 41.26 2.15 5.5% 39.87 41.39 39.16 381,867
Jan 29 2021 39.11 -2.18 -5.28% 40.67 40.67 36.60 796,258
Jan 28 2021 41.29 0.29 0.71% 41.89 42.16 41.02 571,424
Jan 27 2021 41.00 -1.81 -4.23% 41.66 42.16 40.91 430,058
Jan 26 2021 42.81 -0.85 -1.95% 44.06 44.41 42.662 265,906
Jan 25 2021 43.66 -0.66 -1.49% 43.54 43.92 42.64 467,073
Jan 22 2021 44.32 1.37 3.19% 42.62 44.46 42.18 400,595
Jan 21 2021 42.95 -1.72 -3.85% 44.66 44.77 42.91 266,190
Jan 20 2021 44.67 0.02 0.04% 44.67 45.18 44.16 464,696
Jan 19 2021 44.65 0.55 1.25% 44.27 44.93 43.415 355,944
Jan 18 2021 44.10 0.00 +0.00% 43.99 44.82 43.2552 0
Jan 15 2021 44.10 -0.78 -1.74% 43.99 44.82 43.2552 405,659
Jan 14 2021 44.88 0.86 1.95% 44.45 45.175 44.14 485,560
Jan 13 2021 44.02 -0.15 -0.34% 43.98 44.42 43.04 422,428
Jan 12 2021 44.17 0.58 1.33% 43.80 44.8936 43.48 541,476
Jan 11 2021 43.59 0.84 1.96% 42.04 43.74 41.85 460,964
Jan 08 2021 42.75 -0.65 -1.5% 43.40 43.40 41.92 512,378
Jan 07 2021 43.40 1.27 3.01% 42.59 43.46 40.56 647,498
Jan 06 2021 42.13 3.02 7.72% 40.22 43.03 40.17 856,498
Jan 05 2021 39.11 1.01 2.65% 38.18 39.55 37.88 506,890
Jan 04 2021 38.10 0.03 0.08% 38.62 38.71 37.275 488,546
Jan 01 2021 38.07 0.00 +0.00% 37.97 38.29 37.55 0
Dec 31 2020 38.07 0.11 0.29% 37.97 38.29 37.55 260,779
Dec 30 2020 37.96 0.56 1.5% 37.28 38.18 37.04 321,982
Dec 29 2020 37.40 -0.59 -1.55% 38.11 38.40 37.20 296,500
Dec 28 2020 37.99 0.51 1.36% 37.65 38.31 37.17 300,040
Dec 25 2020 37.48 0.00 +0.00% 37.63 37.63 36.80 0
Dec 24 2020 37.48 0.00 +0.00% 37.63 37.63 36.80 0
Dec 24 2020 37.48 -0.05 -0.13% 37.63 37.63 36.80 97,048
Dec 23 2020 37.53 1.57 4.37% 36.39 37.63 36.13 279,097
Dec 22 2020 35.96 -0.71 -1.94% 36.95 37.8699 35.92 252,927
Dec 21 2020 36.67 -1.13 -2.99% 38.00 38.599 36.23 389,270
Dec 18 2020 37.80 -0.79 -2.05% 38.62 38.75 37.63 1,520,013
Dec 17 2020 38.59 0.05 0.13% 38.59 38.81 37.91 295,595
Dec 16 2020 38.54 -0.66 -1.68% 39.20 39.44 38.49 394,942
Dec 15 2020 39.20 1.45 3.83% 38.16 39.53 38.00 443,802
Dec 14 2020 37.755 0.14 0.36% 38.10 38.65 37.72 419,450
Dec 11 2020 37.62 0.00 0.0% 37.44 37.95 37.183 291,714
Dec 10 2020 37.62 0.54 1.46% 37.31 37.8425 35.14 309,247
Dec 09 2020 37.08 0.00 0.0% 37.08 37.08 37.08 0
Dec 08 2020 37.08 0.25 0.68% 36.60 37.47 35.39 503,031
Dec 07 2020 36.83 0.57 1.57% 36.28 37.03 35.66 281,407


Your Recent History
NASDAQ
ABCB
Ameris Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.