Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024				60.00	0	+1.38(+2.35%)
Jul 19, 2024	59.05	59.59	58.44	58.62	297,586	-0.29(-0.49%)
Jul 18, 2024	58.90	60.11	57.33	58.91	505,045	-0.37(-0.62%)
Jul 17, 2024	58.08	60.53	58.08	59.28	574,948	+0.34(+0.58%)
Jul 16, 2024	56.89	59.45	56.70	58.94	506,875	+2.79(+4.97%)
Jul 15, 2024	55.59	57.52	54.69	56.15	481,488	+1.62(+2.97%)
Jul 12, 2024	54.79	55.62	54.26	54.53	339,436	+0.15(+0.28%)
Jul 11, 2024	53.04	54.61	52.94	54.38	431,115	+2.27(+4.36%)
Jul 10, 2024	51.00	52.18	50.55	52.11	258,012	+1.24(+2.44%)
Jul 09, 2024	48.63	51.25	48.21	50.87	535,322	+2.26(+4.65%)
Jul 08, 2024	49.26	49.76	48.55	48.61	357,687	-0.33(-0.67%)
Jul 05, 2024	49.82	49.98	48.91	48.94	191,977	-0.88(-1.77%)
Jul 03, 2024	50.65	50.65	49.76	49.82	132,742	-0.79(-1.56%)
Jul 02, 2024	50.28	51.06	50.26	50.61	476,919	+0.28(+0.56%)
Jul 01, 2024	50.08	50.61	49.69	50.33	312,393	-0.02(-0.04%)
Jun 28, 2024	49.37	50.65	49.37	50.35	1,057,983	+1.40(+2.86%)
Jun 27, 2024	48.42	49.00	48.35	48.95	317,857	+0.57(+1.17%)
Jun 26, 2024	47.60	48.60	47.52	48.38	201,234	+0.55(+1.15%)
Jun 25, 2024	48.04	48.20	47.72	47.83	158,703	-0.48(-0.99%)
Jun 24, 2024	47.84	48.96	47.50	48.31	410,616	+0.74(+1.55%)
Jun 21, 2024	47.75	47.75	46.91	47.57	1,174,978	-0.22(-0.46%)
Jun 20, 2024	47.67	48.20	47.46	47.79	583,334	-0.22(-0.46%)
Jun 18, 2024	47.43	48.47	47.43	48.01	256,522	+0.32(+0.67%)
Jun 17, 2024	46.57	47.72	46.57	47.69	299,543	+1.05(+2.24%)
Jun 14, 2024	46.75	46.96	46.35	46.65	241,339	-0.88(-1.85%)
Jun 13, 2024	48.33	48.37	46.95	47.52	250,893	-0.99(-2.03%)
Jun 12, 2024	48.25	49.17	47.33	48.51	384,492	+1.82(+3.91%)
Jun 11, 2024	46.29	47.02	45.76	46.69	270,603	-0.10(-0.21%)
Jun 10, 2024	46.80	46.95	45.79	46.79	357,921	-0.65(-1.37%)
Jun 07, 2024	46.90	47.54	46.89	47.43	264,209	-0.03(-0.06%)
Jun 06, 2024	47.30	47.65	46.99	47.46	166,460	+0.06(+0.13%)
Jun 05, 2024	47.59	47.68	46.90	47.40	181,006	+0.25(+0.53%)
Jun 04, 2024	47.15	47.67	46.82	47.16	224,918	-0.55(-1.15%)
Jun 03, 2024	49.89	49.89	47.50	47.70	356,323	-2.09(-4.20%)
May 31, 2024	47.67	51.02	47.11	49.80	254,135	+2.28(+4.80%)
May 30, 2024	47.36	47.79	46.97	47.51	225,936	+0.70(+1.49%)
May 29, 2024	46.41	47.01	45.75	46.82	283,259	-0.51(-1.07%)
May 28, 2024	47.87	47.96	47.10	47.33	165,514	-0.55(-1.15%)
May 24, 2024	48.02	48.43	47.45	47.87	193,722	+0.21(+0.44%)
May 23, 2024	49.51	49.51	47.50	47.66	197,693	-1.71(-3.47%)
May 22, 2024	49.45	49.59	48.83	49.38	307,161	-0.15(-0.30%)
May 21, 2024	49.45	49.76	49.33	49.53	171,538	+0.14(+0.28%)
May 20, 2024	50.17	50.65	49.37	49.39	187,719	-0.91(-1.80%)
May 17, 2024	50.25	50.63	49.92	50.30	209,052	+0.21(+0.42%)
May 16, 2024	50.04	50.43	49.85	50.09	171,489	+0.04(+0.08%)
May 15, 2024	50.45	50.55	49.65	50.05	218,420	+0.29(+0.58%)
May 14, 2024	49.95	50.10	49.19	49.76	177,484	+0.35(+0.71%)
May 13, 2024	49.95	50.20	49.30	49.41	210,187	-0.29(-0.58%)
May 10, 2024	49.89	50.04	49.16	49.70	193,600	-0.22(-0.44%)
May 09, 2024	49.69	49.97	49.23	49.92	242,953	+0.44(+0.89%)
May 08, 2024	48.84	49.57	48.51	49.48	209,980	+0.13(+0.26%)
May 07, 2024	49.65	50.13	49.29	49.35	234,612	-0.25(-0.50%)
May 06, 2024	49.84	50.17	49.54	49.60	208,019	-0.07(-0.14%)
May 03, 2024	49.71	49.84	49.04	49.67	318,022	+1.14(+2.34%)
May 02, 2024	48.35	48.81	47.88	48.53	402,149	+0.65(+1.35%)
May 01, 2024	47.54	49.08	47.49	47.88	361,795	+0.55(+1.16%)
Apr 30, 2024	47.97	48.00	47.13	47.33	349,770	-1.02(-2.10%)
Apr 29, 2024	48.36	48.56	47.93	48.35	423,613	+0.62(+1.29%)
Apr 26, 2024	48.18	48.72	47.55	47.73	476,437	+0.37(+0.78%)
Apr 25, 2024	47.41	47.69	46.60	47.36	251,748	-0.74(-1.53%)
Apr 24, 2024	47.14	48.29	47.12	48.10	315,724	+0.39(+0.81%)
Apr 23, 2024	46.70	47.97	46.56	47.71	216,406	+1.09(+2.33%)
Apr 22, 2024	46.18	47.07	45.97	46.63	239,615	+0.49(+1.06%)
Apr 19, 2024	44.42	46.19	44.16	46.14	296,546	+1.49(+3.33%)
Apr 18, 2024	44.34	45.06	44.29	44.65	278,874	+0.28(+0.63%)
Apr 17, 2024	44.53	45.03	44.29	44.37	206,534	+0.07(+0.16%)
Apr 16, 2024	44.64	44.70	44.09	44.30	156,064	-0.61(-1.35%)
Apr 15, 2024	45.19	45.68	44.43	44.91	252,660	-0.11(-0.24%)
Apr 12, 2024	44.58	45.11	44.50	45.02	214,486	-0.20(-0.44%)
Apr 11, 2024	45.53	45.53	44.59	45.22	223,179	+0.07(+0.15%)
Apr 10, 2024	46.13	46.13	44.75	45.15	352,313	-2.42(-5.09%)
Apr 09, 2024	47.39	47.89	47.39	47.57	361,085	+0.15(+0.32%)
Apr 08, 2024	47.15	47.68	47.15	47.42	301,261	+0.54(+1.15%)
Apr 05, 2024	46.45	47.10	46.39	46.89	260,976	+0.15(+0.32%)
Apr 04, 2024	47.41	47.92	46.51	46.74	298,126	+0.12(+0.26%)
Apr 03, 2024	46.28	47.27	46.28	46.62	296,148	-0.06(-0.13%)
Apr 02, 2024	46.52	46.76	46.24	46.68	724,281	-0.60(-1.27%)
Apr 01, 2024	48.26	48.26	46.88	47.28	275,493	-0.96(-1.98%)
Mar 28, 2024	47.92	48.55	47.85	48.23	372,553	+0.24(+0.50%)
Mar 27, 2024	46.31	48.01	46.09	47.99	460,563	+1.73(+3.75%)
Mar 26, 2024	47.00	47.00	46.13	46.26	295,593	-0.30(-0.64%)
Mar 25, 2024	46.65	47.22	46.55	46.56	155,755	-0.14(-0.30%)
Mar 22, 2024	48.14	48.14	46.63	46.70	252,063	-1.38(-2.87%)
Mar 21, 2024	47.68	48.56	47.68	48.08	519,451	+0.79(+1.66%)
Mar 20, 2024	45.61	47.88	45.49	47.29	401,078	+1.46(+3.19%)
Mar 19, 2024	45.27	46.35	45.07	45.83	368,609	+0.23(+0.50%)
Mar 18, 2024	45.50	45.80	44.89	45.60	580,452	+0.30(+0.66%)
Mar 15, 2024	44.88	45.79	44.88	45.30	761,046	+0.22(+0.49%)
Mar 14, 2024	45.45	45.64	44.49	45.09	439,731	-0.71(-1.54%)
Mar 13, 2024	45.79	46.72	45.55	45.79	617,914	-0.40(-0.86%)
Mar 12, 2024	46.81	46.85	45.89	46.19	287,037	-0.91(-1.94%)
Mar 11, 2024	47.12	47.54	46.86	47.10	247,308	-0.10(-0.21%)
Mar 08, 2024	48.01	48.25	47.12	47.20	288,632	-0.07(-0.15%)
Mar 07, 2024	47.84	48.13	47.07	47.27	340,884	+0.15(+0.32%)
Mar 06, 2024	47.09	47.93	46.01	47.12	311,785	+0.03(+0.06%)
Mar 05, 2024	44.92	47.61	44.76	47.09	558,687	+1.88(+4.15%)
Mar 04, 2024	45.47	46.25	45.00	45.21	268,950	-0.30(-0.65%)
Mar 01, 2024	45.68	46.13	44.79	45.51	309,439	-0.53(-1.14%)
Feb 29, 2024	45.87	46.70	45.37	46.04	456,808	+1.13(+2.52%)
Feb 28, 2024	44.72	45.50	44.72	44.91	357,442	-0.24(-0.53%)
Feb 27, 2024	45.60	45.86	44.80	45.15	317,848	+0.00(+0.00%)
Feb 26, 2024	45.35	45.72	44.64	45.15	463,932	-0.45(-0.98%)
Feb 23, 2024	45.62	46.15	45.20	45.59	350,110	-0.04(-0.09%)
Feb 22, 2024	46.04	46.43	45.40	45.63	467,707	-0.48(-1.03%)
Feb 21, 2024	46.12	46.27	45.78	46.11	516,481	-0.10(-0.22%)
Feb 20, 2024	46.36	46.86	45.80	46.21	349,066	-0.91(-1.94%)
Feb 16, 2024	47.21	47.68	46.76	47.12	472,944	-0.60(-1.25%)
Feb 15, 2024	46.84	48.30	46.64	47.72	549,374	+1.17(+2.52%)
Feb 14, 2024	46.59	47.08	45.92	46.55	367,446	+0.68(+1.47%)
Feb 13, 2024	46.51	47.29	45.11	45.87	675,870	-2.64(-5.45%)
Feb 12, 2024	47.75	49.22	47.68	48.51	518,899	+0.79(+1.64%)
Feb 09, 2024	47.18	47.89	46.21	47.73	412,513	+0.71(+1.50%)
Feb 08, 2024	46.59	47.45	46.42	47.02	380,190	+0.27(+0.57%)
Feb 07, 2024	46.64	46.93	45.50	46.76	412,052	+0.10(+0.21%)
Feb 06, 2024	47.89	48.22	46.33	46.66	731,083	-1.27(-2.65%)
Feb 05, 2024	48.21	48.46	47.66	47.93	323,323	-0.98(-2.01%)
Feb 02, 2024	47.35	49.09	47.11	48.91	436,862	+0.31(+0.63%)
Feb 01, 2024	49.79	50.76	47.21	48.60	525,264	-0.73(-1.47%)
Jan 31, 2024	50.57	51.54	49.21	49.33	345,761	-2.31(-4.46%)
Jan 30, 2024	52.01	52.24	51.46	51.63	275,295	-0.66(-1.25%)
Jan 29, 2024	52.53	52.86	51.62	52.29	421,101	-0.12(-0.23%)
Jan 26, 2024	53.24	53.65	51.25	52.41	481,690	-0.03(-0.06%)
Jan 25, 2024	53.55	53.55	51.71	52.44	638,694	-0.33(-0.62%)
Jan 24, 2024	52.42	53.19	52.30	52.77	291,270	+0.60(+1.14%)
Jan 23, 2024	53.25	53.26	52.17	52.17	338,323	-0.60(-1.13%)
Jan 22, 2024	52.02	52.80	51.68	52.77	297,293	+1.55(+3.03%)
Jan 19, 2024	49.95	51.25	49.11	51.22	318,678	+1.63(+3.29%)
Jan 18, 2024	49.38	49.80	49.14	49.59	262,092	+0.54(+1.09%)
Jan 17, 2024	48.52	49.73	43.72	49.05	298,603	-0.54(-1.08%)
Jan 16, 2024	49.67	50.29	49.32	49.59	317,117	-0.85(-1.69%)
Jan 12, 2024	51.46	51.52	49.64	50.44	332,255	-0.42(-0.82%)
Jan 11, 2024	50.55	50.91	49.41	50.86	367,558	-0.25(-0.49%)
Jan 10, 2024	50.28	51.13	50.04	51.11	262,517	+0.53(+1.04%)
Jan 09, 2024	50.40	51.58	49.91	50.58	496,823	-0.69(-1.34%)
Jan 08, 2024	50.35	51.28	50.00	51.27	315,875	+1.01(+2.02%)
Jan 05, 2024	49.61	50.92	49.61	50.25	357,507	+0.13(+0.26%)
Jan 04, 2024	49.96	50.53	49.53	50.12	554,277	+0.30(+0.60%)
Jan 03, 2024	51.21	51.33	49.71	49.83	407,476	-2.00(-3.85%)
Jan 02, 2024	52.08	53.36	50.24	51.82	876,159	-0.89(-1.70%)
Dec 29, 2023	53.09	53.24	52.39	52.72	353,385	-0.65(-1.21%)
Dec 28, 2023	53.01	53.42	52.89	53.36	358,727	+0.11(+0.21%)
Dec 27, 2023	53.21	53.35	52.46	53.25	218,275	+0.16(+0.30%)
Dec 26, 2023	52.45	53.35	52.19	53.10	333,335	+1.05(+2.02%)
Dec 22, 2023	51.78	52.42	51.21	52.05	352,993	+0.77(+1.51%)
Dec 21, 2023	51.44	51.56	50.77	51.27	648,496	+0.25(+0.49%)
Dec 20, 2023	52.04	53.15	51.02	51.02	782,694	-0.98(-1.89%)
Dec 19, 2023	51.04	52.44	51.03	52.01	635,478	+1.04(+2.04%)
Dec 18, 2023	52.15	52.16	50.78	50.97	479,583	-0.72(-1.40%)
Dec 15, 2023	52.15	52.74	51.25	51.69	1,796,529	-0.40(-0.76%)
Dec 14, 2023	51.00	52.86	51.00	52.08	577,041	+2.44(+4.91%)
Dec 13, 2023	46.63	49.75	46.37	49.65	500,810	+3.25(+7.01%)
Dec 12, 2023	46.58	46.79	46.30	46.40	341,930	-0.25(-0.53%)
Dec 11, 2023	46.52	46.97	46.35	46.64	377,984	+0.07(+0.15%)
Dec 08, 2023	46.57	47.16	46.01	46.58	348,076	+0.20(+0.43%)
Dec 07, 2023	45.58	46.43	45.39	46.38	474,701	+0.94(+2.07%)
Dec 06, 2023	45.94	47.19	45.43	45.44	257,394	+0.09(+0.20%)
Dec 05, 2023	45.65	45.91	45.23	45.35	253,285	-0.58(-1.27%)
Dec 04, 2023	44.24	46.08	44.24	45.93	335,082	+1.12(+2.50%)
Dec 01, 2023	41.91	45.01	41.87	44.81	413,182	+2.62(+6.20%)
Nov 30, 2023	42.39	42.59	41.89	42.20	258,731	-0.06(-0.14%)
Nov 29, 2023	41.99	42.97	41.90	42.25	396,633	+0.55(+1.31%)
Nov 28, 2023	41.87	42.05	41.48	41.71	181,110	-0.30(-0.71%)
Nov 27, 2023	41.88	42.13	40.63	42.01	355,365	-0.20(-0.47%)
Nov 24, 2023	42.20	42.70	41.87	42.20	75,338	+0.00(+0.00%)
Nov 22, 2023	42.38	42.47	41.83	42.20	154,820	+0.31(+0.73%)
Nov 21, 2023	42.44	42.61	41.83	41.90	209,191	-0.86(-2.02%)
Nov 20, 2023	43.00	43.56	40.34	42.76	251,689	-0.24(-0.55%)
Nov 17, 2023	43.19	43.49	42.77	43.00	573,075	+0.43(+1.00%)
Nov 16, 2023	43.07	43.35	42.20	42.57	407,508	-0.56(-1.31%)
Nov 15, 2023	42.46	43.61	41.95	43.14	681,966	+0.53(+1.23%)
Nov 14, 2023	41.24	43.28	41.24	42.61	390,469	+3.16(+8.01%)
Nov 13, 2023	38.76	39.63	38.47	39.45	236,832	+0.36(+0.91%)
Nov 10, 2023	39.08	39.39	38.36	39.09	247,129	+0.22(+0.56%)
Nov 09, 2023	39.76	39.82	38.60	38.88	395,139	-0.82(-2.07%)
Nov 08, 2023	40.44	40.50	39.58	39.70	477,468	-0.61(-1.52%)
Nov 07, 2023	40.80	40.92	40.10	40.31	450,867	-0.67(-1.64%)
Nov 06, 2023	41.42	41.42	40.75	40.99	252,161	-0.48(-1.15%)
Nov 03, 2023	41.42	42.20	41.37	41.46	356,524	+1.35(+3.36%)
Nov 02, 2023	38.40	40.32	38.40	40.11	453,685	+2.33(+6.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services

Follow Us