Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp - Common Stock (NY:ABCB)

56.09 +0.07 (+0.12%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 56.31 56.52 55.70 56.02 211,861 -0.78(-1.37%)
Apr 24, 2025 55.31 56.91 55.21 56.80 511,076 +1.29(+2.32%)
Apr 23, 2025 55.50 56.72 55.12 55.51 672,439 +1.50(+2.78%)
Apr 22, 2025 53.06 54.36 52.66 54.01 437,943 +1.63(+3.11%)
Apr 21, 2025 52.82 52.82 52.02 52.38 402,858 -0.82(-1.54%)
Apr 17, 2025 52.90 53.77 52.66 53.20 543,467 +0.32(+0.61%)
Apr 16, 2025 52.24 53.11 52.17 52.88 630,064 +0.47(+0.90%)
Apr 15, 2025 51.87 53.04 51.87 52.41 291,311 +0.73(+1.41%)
Apr 14, 2025 52.28 52.30 50.51 51.68 389,619 +0.27(+0.53%)
Apr 11, 2025 50.61 51.94 50.01 51.41 606,067 +0.29(+0.57%)
Apr 10, 2025 53.37 53.37 49.99 51.12 502,102 -3.78(-6.89%)
Apr 09, 2025 50.26 55.40 49.66 54.90 878,672 +4.21(+8.31%)
Apr 08, 2025 52.49 53.48 49.78 50.69 567,640 -0.19(-0.37%)
Apr 07, 2025 49.11 52.95 48.92 50.88 537,787 +0.07(+0.14%)
Apr 04, 2025 50.23 50.88 48.27 50.81 337,075 -1.25(-2.40%)
Apr 03, 2025 54.74 54.95 51.93 52.06 505,265 -5.72(-9.90%)
Apr 02, 2025 56.09 57.91 56.06 57.78 415,841 +0.78(+1.37%)
Apr 01, 2025 56.82 57.43 56.29 57.00 363,194 -0.57(-0.99%)
Mar 31, 2025 56.23 57.82 56.06 57.57 556,600 +0.48(+0.84%)
Mar 28, 2025 57.96 58.37 56.73 57.09 270,241 -1.26(-2.16%)
Mar 27, 2025 58.99 59.27 58.20 58.35 325,654 -0.59(-1.00%)
Mar 26, 2025 59.44 60.34 58.77 58.94 253,265 -0.20(-0.34%)
Mar 25, 2025 59.21 59.98 58.89 59.14 407,054 -0.19(-0.32%)
Mar 24, 2025 58.77 59.60 58.55 59.33 461,580 +1.55(+2.68%)
Mar 21, 2025 56.89 57.92 56.61 57.78 1,111,417 +0.35(+0.61%)
Mar 20, 2025 57.11 58.40 57.11 57.43 720,937 -0.63(-1.09%)
Mar 19, 2025 57.80 58.69 57.47 58.06 441,393 +0.30(+0.52%)
Mar 18, 2025 57.48 58.02 57.31 57.76 434,618 -0.05(-0.09%)
Mar 17, 2025 56.94 58.06 56.94 57.81 544,960 +0.48(+0.84%)
Mar 14, 2025 56.56 57.61 56.05 57.33 438,836 +1.77(+3.19%)
Mar 13, 2025 56.76 56.87 55.32 55.56 534,775 -0.92(-1.63%)
Mar 12, 2025 56.73 56.95 55.71 56.48 422,895 +0.19(+0.34%)
Mar 11, 2025 57.03 57.68 55.80 56.29 858,084 -0.57(-1.00%)
Mar 10, 2025 57.65 58.27 56.84 56.86 544,768 -1.92(-3.27%)
Mar 07, 2025 59.50 59.52 57.81 58.78 569,278 -0.79(-1.33%)
Mar 06, 2025 59.86 60.29 59.20 59.57 384,936 -0.93(-1.54%)
Mar 05, 2025 60.97 61.46 59.44 60.50 559,357 -0.28(-0.46%)
Mar 04, 2025 63.33 63.33 60.56 60.78 515,554 -3.33(-5.19%)
Mar 03, 2025 64.65 65.64 63.42 64.11 632,085 -0.47(-0.73%)
Feb 28, 2025 63.47 64.67 62.97 64.58 401,971 +1.29(+2.04%)
Feb 27, 2025 62.90 63.81 62.82 63.29 306,016 +0.16(+0.25%)
Feb 26, 2025 63.27 63.79 62.13 63.13 348,287 -0.18(-0.28%)
Feb 25, 2025 63.66 63.95 62.97 63.31 300,945 +0.13(+0.21%)
Feb 24, 2025 63.90 63.91 63.07 63.18 407,978 -0.28(-0.44%)
Feb 21, 2025 65.82 65.82 63.24 63.46 320,671 -1.38(-2.13%)
Feb 20, 2025 65.47 65.69 64.42 64.84 255,817 -0.97(-1.47%)
Feb 19, 2025 65.75 66.24 65.44 65.81 271,190 -0.69(-1.04%)
Feb 18, 2025 66.03 66.67 65.77 66.50 245,430 +0.31(+0.47%)
Feb 14, 2025 67.10 67.69 65.97 66.19 264,347 -0.62(-0.93%)
Feb 13, 2025 66.96 66.96 66.11 66.81 296,928 +0.14(+0.21%)
Feb 12, 2025 67.06 67.52 66.56 66.67 246,805 -1.63(-2.39%)
Feb 11, 2025 67.09 68.64 67.02 68.30 302,248 +0.90(+1.34%)
Feb 10, 2025 68.06 68.16 67.21 67.40 279,119 -0.80(-1.17%)
Feb 07, 2025 68.31 68.69 66.15 68.20 570,036 -0.27(-0.39%)
Feb 06, 2025 68.01 68.85 67.53 68.47 405,205 +0.64(+0.94%)
Feb 05, 2025 67.22 67.95 66.69 67.83 412,254 +0.93(+1.39%)
Feb 04, 2025 64.27 66.92 64.15 66.90 498,510 +2.67(+4.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.