Ameris Bancorp (ABCB)
NYSE
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 | 1.72 | 2.82244830981 | 60.94 | 62.69 | 57 | 355965 | 60.63457315 | CS |
| 4 | -3.28 | -4.97421898696 | 65.94 | 66.17 | 57 | 445864 | 62.06386797 | CS |
| 12 | 0.17 | 0.272043526964 | 62.49 | 74.56 | 57 | 402418 | 65.77946636 | CS |
| 26 | 3.44 | 5.80884836204 | 59.22 | 74.56 | 52.81 | 379137 | 63.25651678 | CS |
| 52 | 3.44 | 5.80884836204 | 59.22 | 74.56 | 52.81 | 379137 | 63.25651678 | CS |
| 156 | 3.44 | 5.80884836204 | 59.22 | 74.56 | 52.81 | 379137 | 63.25651678 | CS |
| 260 | 3.44 | 5.80884836204 | 59.22 | 74.56 | 52.81 | 379137 | 63.25651678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 62.66 | 2.72 | 4.54 | 60.28 | 62.69 | 60.28 | 288489 |
| 1736811600 | 59.94 | 0.51 | 0.86 | 59.1 | 60.105 | 58.74 | 376170 |
| 1736552400 | 59.43 | -1.77 | -2.89 | 59.84 | 60.15 | 58.65 | 425033 |
| 1736379600 | 61.2 | -0.19 | -0.31 | 60.94 | 61.6 | 60.246 | 334168 |
| 1736293200 | 61.39 | -0.9 | -1.44 | 62.49 | 62.79 | 60.52 | 518613 |
| 1736206800 | 62.29 | 0.37 | 0.60 | 62.08 | 63.405 | 61.57 | 580296 |
| 1735947600 | 61.92 | 0.93 | 1.52 | 61.19 | 62.09 | 60.27 | 235130 |
| 1735861200 | 60.99 | -1.58 | -2.53 | 63.01 | 63.22 | 60.97 | 393795 |
| 1735688400 | 62.57 | -0.23 | -0.37 | 62.82 | 63.11 | 62.19 | 308282 |
| 1735602000 | 62.8 | -0.25 | -0.40 | 62.56 | 63.265 | 62.12 | 244404 |
| 1735342800 | 63.05 | -0.91 | -1.42 | 63.28 | 63.99 | 62.2681 | 242185 |
| 1735256400 | 63.96 | 0.38 | 0.60 | 62.82 | 64.069999 | 62.78 | 241218 |
| 1735077840 | 63.58 | 0.58 | 0.92 | 63.31 | 63.69 | 62.78 | 127245 |
| 1734997200 | 63 | 0.19 | 0.30 | 62.37 | 63 | 61.99 | 362075 |
| 1734738000 | 62.81 | 0.86 | 1.39 | 61.37 | 63.5 | 61.37 | 1579315 |
| 1734651600 | 61.95 | -0.13 | -0.21 | 63.54 | 63.92 | 61.74 | 412822 |
| 1734565200 | 62.08 | -3.28 | -5.02 | 65.94 | 66.17 | 61.77 | 910444 |
| 1734478800 | 65.36 | -1.64 | -2.45 | 66.37 | 67.03 | 65.34 | 684497 |
| 1734392400 | 67 | 0.36 | 0.54 | 66.769999 | 67.019999 | 66.17 | 475266 |
| 1734133200 | 66.64 | -0.77 | -1.14 | 67.41 | 67.41 | 66.41 | 502247 |
| 1734046800 | 67.41 | -0.27 | -0.40 | 67.75 | 68.04 | 66.959999 | 332068 |
| 1733960400 | 67.68 | 0.13 | 0.19 | 68.61 | 68.83 | 67.58 | 285105 |
| 1733874000 | 67.55 | -0.34 | -0.50 | 68.09 | 68.61 | 67.19 | 390456 |
| 1733787600 | 67.89 | -1.5 | -2.16 | 69.8 | 69.87 | 67.76 | 265712 |
| 1733528400 | 69.39 | 0.52 | 0.76 | 69.28 | 69.5923 | 68.5 | 196753 |
| 1733442000 | 68.87 | -0.47 | -0.68 | 69.58 | 70.04 | 68.8 | 189250 |
| 1733355600 | 69.34 | 0.75 | 1.09 | 68.99 | 69.72 | 68.665 | 333833 |
| 1733269200 | 68.59 | -1.02 | -1.47 | 69.8 | 69.925 | 68.51 | 230498 |
| 1733182800 | 69.61 | -0.67 | -0.95 | 70.56 | 70.9 | 69.585 | 355368 |
| 1732917840 | 70.28 | -0.61 | -0.86 | 71.85 | 71.9 | 70.135 | 269583 |
| 1732750800 | 70.89 | -0.48 | -0.67 | 72.16 | 72.245 | 70.69 | 271245 |
| 1732664400 | 71.37 | -1 | -1.38 | 71.94 | 72.105 | 71.045 | 334942 |
| 1732578000 | 72.37 | 0.58 | 0.81 | 72.85 | 74.56 | 72.34 | 369733 |
| 1732318800 | 71.79 | 2.05 | 2.94 | 70.41 | 72.01 | 69.94 | 417788 |
| 1732232400 | 69.74 | 1.63 | 2.39 | 68.85 | 70.23 | 68.36 | 443193 |
| 1732146000 | 68.11 | -0.6 | -0.87 | 68.22 | 68.76 | 67.48 | 404299 |
| 1732059600 | 68.71 | -0.07 | -0.10 | 68.07 | 68.78 | 67.74 | 269782 |
| 1731973200 | 68.78 | -0.85 | -1.22 | 69.63 | 69.96 | 68.75 | 229858 |
| 1731714000 | 69.63 | 0.01 | 0.01 | 69.99 | 70.33 | 68.64 | 400422 |
| 1731627600 | 69.62 | -0.36 | -0.51 | 70.07 | 70.385 | 69.15 | 330606 |
| 1731541200 | 69.98 | -0.53 | -0.75 | 71.14 | 71.91 | 69.22 | 351897 |
| 1731454800 | 70.51 | -0.66 | -0.93 | 70.29 | 72.23 | 70.29 | 403261 |
| 1731368400 | 71.17 | 1.47 | 2.11 | 71.72 | 72.68 | 70.94 | 568808 |
| 1731109200 | 69.7 | 0.38 | 0.55 | 69.79 | 70.25 | 69.08 | 429104 |
| 1731022800 | 69.32 | -1.82 | -2.56 | 70.4 | 70.75 | 68.71 | 679537 |
| 1730936400 | 71.14 | 8.57 | 13.70 | 69.62 | 71.96 | 68.62 | 1065280 |
| 1730850000 | 62.57 | 1.34 | 2.19 | 61.52 | 62.67 | 61.325 | 325665 |
| 1730763600 | 61.23 | -0.87 | -1.40 | 61.68 | 61.9 | 60.4101 | 248527 |
| 1730500800 | 62.1 | 0.11 | 0.18 | 62.48 | 62.83 | 61.7 | 340802 |
| 1730414400 | 61.99 | -1.02 | -1.62 | 63.39 | 63.55 | 61.95 | 326758 |
| 1730328000 | 63.01 | 0.72 | 1.16 | 62.21 | 64.175 | 62.21 | 254832 |
| 1730241600 | 62.29 | -0.89 | -1.41 | 62.77 | 62.835 | 61.96 | 227411 |
| 1730155200 | 63.18 | 1.93 | 3.15 | 62.01 | 63.57 | 62.01 | 387092 |
| 1729896000 | 61.25 | -1.78 | -2.82 | 62.5 | 63.22 | 60.835 | 585658 |
| 1729809600 | 63.03 | 0.31 | 0.49 | 62.72 | 63.09 | 61.655 | 509976 |
| 1729723200 | 62.72 | -0.17 | -0.27 | 62.49 | 63.18 | 61.6 | 268629 |
| 1729636800 | 62.89 | 0.48 | 0.77 | 62.4 | 63.02 | 62.23 | 207308 |
| 1729550400 | 62.41 | -2.44 | -3.76 | 64.709999 | 64.709999 | 62.35 | 296022 |
| 1729291200 | 64.849999 | -1.61 | -2.42 | 66.43 | 66.43 | 64.739999 | 461267 |
| 1729204800 | 66.459999 | 0.41 | 0.62 | 65.94 | 66.51 | 65.4 | 213798 |
| 1729118400 | 66.05 | 1.46 | 2.26 | 65.43 | 66.45 | 65.16 | 369452 |
| 1729032000 | 64.59 | 0.69 | 1.08 | 64.459999 | 66.22 | 63.665 | 634223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
