Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

46.28

+1.49

(+3.33%)

At close: 04:00PM EDT

46.28

0.00

(0.00%)

After hours:

04:13PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	44.56	46.33	44.53	46.28	46.28	277,332
Apr 18, 2024	44.48	45.20	44.43	44.79	44.79	278,000
Apr 17, 2024	44.67	45.17	44.43	44.51	44.51	205,900
Apr 16, 2024	44.78	44.84	44.23	44.44	44.44	155,600
Apr 15, 2024	45.33	45.82	44.57	45.05	45.05	251,900
Apr 12, 2024	44.72	45.25	44.64	45.16	45.16	213,800
Apr 11, 2024	45.67	45.67	44.73	45.36	45.36	215,000
Apr 10, 2024	46.27	46.27	44.89	45.29	45.29	351,200
Apr 09, 2024	47.54	48.04	47.54	47.72	47.72	360,000
Apr 08, 2024	47.29	47.83	47.29	47.57	47.57	300,300
Apr 05, 2024	46.59	47.25	46.53	47.03	47.03	260,200
Apr 04, 2024	47.56	48.07	46.65	46.88	46.88	297,200
Apr 03, 2024	46.42	47.41	46.42	46.76	46.76	295,200
Apr 02, 2024	46.66	46.90	46.38	46.82	46.82	722,100
Apr 01, 2024	48.41	48.41	47.02	47.42	47.42	274,700
Mar 28, 2024	48.07	48.70	48.00	48.38	48.38	371,400
Mar 27, 2024	46.45	48.16	46.23	48.14	48.14	459,200
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	47.30	47.30	46.42	46.55	46.40	293,700
Mar 25, 2024	46.94	47.52	46.84	46.85	46.70	154,800
Mar 22, 2024	48.44	48.44	46.92	46.99	46.84	250,500
Mar 21, 2024	47.98	48.87	47.98	48.38	48.22	516,000
Mar 20, 2024	45.90	48.18	45.78	47.59	47.44	398,600
Mar 19, 2024	45.56	46.64	45.35	46.12	45.97	366,300
Mar 18, 2024	45.79	46.09	45.17	45.89	45.74	576,800
Mar 15, 2024	45.16	46.08	45.16	45.59	45.44	756,300
Mar 14, 2024	45.74	45.93	44.77	45.37	45.22	437,000
Mar 13, 2024	46.08	47.01	45.84	46.08	45.93	614,000
Mar 12, 2024	47.11	47.15	46.18	46.48	46.33	285,200
Mar 11, 2024	47.42	47.84	47.16	47.40	47.25	245,800
Mar 08, 2024	48.31	48.56	47.42	47.50	47.35	286,800
Mar 07, 2024	48.14	48.43	47.37	47.57	47.42	338,700
Mar 06, 2024	47.39	48.23	46.30	47.42	47.27	309,800
Mar 05, 2024	45.20	47.91	45.04	47.39	47.24	555,200
Mar 04, 2024	45.76	46.54	45.28	45.50	45.35	267,300
Mar 01, 2024	45.97	46.42	45.08	45.80	45.65	307,500
Feb 29, 2024	46.16	46.99	45.66	46.33	46.18	453,900
Feb 28, 2024	45.00	45.79	45.00	45.19	45.04	355,200
Feb 27, 2024	45.89	46.15	45.08	45.43	45.28	315,900
Feb 26, 2024	45.64	46.01	44.92	45.46	45.31	461,000
Feb 23, 2024	45.91	46.44	45.48	45.88	45.73	347,900
Feb 22, 2024	46.33	46.73	45.69	45.92	45.77	464,800
Feb 21, 2024	46.41	46.56	46.07	46.40	46.25	513,200
Feb 20, 2024	46.65	47.16	46.09	46.50	46.35	346,900
Feb 16, 2024	47.51	47.98	47.05	47.42	47.27	470,000
Feb 15, 2024	47.14	48.60	46.93	48.02	47.87	545,900
Feb 14, 2024	46.88	47.38	46.21	46.84	46.69	365,100
Feb 13, 2024	46.80	47.59	45.39	46.16	46.01	671,600
Feb 12, 2024	48.05	49.54	47.98	48.82	48.66	515,600
Feb 09, 2024	47.48	48.19	46.50	48.03	47.88	409,900
Feb 08, 2024	46.88	47.75	46.71	47.32	47.17	343,500
Feb 07, 2024	46.93	47.23	45.79	47.05	46.90	409,500
Feb 06, 2024	48.19	48.53	46.62	46.95	46.80	726,500
Feb 05, 2024	48.51	48.77	47.96	48.23	48.07	321,300
Feb 02, 2024	47.65	49.40	47.41	49.22	49.06	434,100
Feb 01, 2024	50.10	51.09	47.51	48.91	48.75	522,000
Jan 31, 2024	50.89	51.87	49.52	49.64	49.48	343,600
Jan 30, 2024	52.34	52.57	51.78	51.96	51.79	273,600
Jan 29, 2024	52.86	53.19	51.94	52.62	52.45	418,500
Jan 26, 2024	53.58	53.99	51.57	52.74	52.57	478,700
Jan 25, 2024	53.89	53.89	52.04	52.77	52.60	634,700
Jan 24, 2024	52.75	53.53	52.63	53.10	52.93	290,400
Jan 23, 2024	53.59	53.60	52.50	52.50	52.33	336,200
Jan 22, 2024	52.35	53.13	52.01	53.09	52.92	295,400
Jan 19, 2024	50.27	51.57	49.42	51.54	51.37	316,700
Jan 18, 2024	49.69	50.12	49.45	49.90	49.74	260,500
Jan 17, 2024	48.83	50.04	44.00	49.36	49.20	296,700
Jan 16, 2024	49.98	50.61	49.64	49.90	49.74	315,100
Jan 12, 2024	51.78	51.85	49.95	50.76	50.60	330,200
Jan 11, 2024	50.87	51.23	49.72	51.18	51.02	365,300
Jan 10, 2024	50.60	51.45	50.36	51.43	51.26	260,900
Jan 09, 2024	50.72	51.91	50.22	50.90	50.74	493,700
Jan 08, 2024	50.67	51.60	50.32	51.59	51.42	313,900
Jan 05, 2024	49.92	51.24	49.92	50.57	50.41	355,300
Jan 04, 2024	50.28	50.85	49.84	50.44	50.28	442,100
Jan 03, 2024	51.53	51.65	50.02	50.14	49.98	404,900
Jan 02, 2024	52.41	53.70	50.56	52.15	51.98	870,700
Dec 29, 2023	53.42	53.58	52.72	53.05	52.88	351,200
Dec 28, 2023	53.34	53.76	53.22	53.70	53.53	356,500
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	53.70	53.84	52.94	53.74	53.42	216,300
Dec 26, 2023	52.93	53.84	52.67	53.58	53.26	330,300
Dec 22, 2023	52.25	52.90	51.68	52.52	52.20	349,800
Dec 21, 2023	51.91	52.04	51.23	51.74	51.43	642,600
Dec 20, 2023	52.51	53.64	51.49	51.49	51.18	775,600
Dec 19, 2023	51.51	52.92	51.50	52.48	52.16	629,700
Dec 18, 2023	52.63	52.64	51.24	51.43	51.12	475,200
Dec 15, 2023	52.63	53.22	51.72	52.16	51.85	1,303,100
Dec 14, 2023	51.47	53.35	51.47	52.56	52.24	571,800
Dec 13, 2023	47.06	50.20	46.80	50.10	49.80	496,400
Dec 12, 2023	47.00	47.22	46.72	46.82	46.54	338,800
Dec 11, 2023	46.94	47.40	46.77	47.07	46.79	374,600
Dec 08, 2023	46.99	47.59	46.43	47.00	46.72	344,900
Dec 07, 2023	46.00	46.85	45.80	46.80	46.52	470,400
Dec 06, 2023	46.36	47.62	45.84	45.85	45.57	255,100
Dec 05, 2023	46.07	46.33	45.64	45.76	45.49	251,000
Dec 04, 2023	44.64	46.50	44.64	46.35	46.07	332,100
Dec 01, 2023	42.29	45.42	42.25	45.22	44.95	409,400
Nov 30, 2023	42.78	42.98	42.27	42.58	42.32	256,400
Nov 29, 2023	42.37	43.36	42.28	42.64	42.38	393,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,721.12+1,508.78(+1.73%)

Ameris Bancorp (ABCB)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,721.12
+1,508.78(+1.73%)