Singapore markets close in 4 hours 12 minutes

Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.98-0.48 (-0.99%)
At close: 04:00PM EDT
47.98 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202448.1948.3547.8747.9847.98158,200
24 Jun 202447.9949.1147.6548.4648.46409,400
21 Jun 202447.9047.9047.0547.7247.721,171,400
20 Jun 202447.8248.3547.6147.9447.94581,600
18 Jun 202447.5848.6247.5848.1648.16255,700
17 Jun 202446.7147.8746.7147.8447.84298,600
14 Jun 202446.8947.1146.4946.7946.79240,600
13 Jun 202448.4848.5247.0947.6747.67250,100
12 Jun 202448.4049.3347.4848.6648.66383,300
11 Jun 202446.4347.1645.9046.8346.83270,200
10 Jun 202446.9447.0945.9446.9346.93356,800
07 Jun 202447.0447.6947.0447.5847.58263,400
06 Jun 202447.4547.8047.1347.6147.61166,000
05 Jun 202447.7447.8347.0447.5547.55180,500
04 Jun 202447.2947.8246.9647.3047.30224,200
03 Jun 202450.0450.0447.6547.8547.85355,200
31 May 202447.8251.1847.2549.9549.95253,400
30 May 202447.5147.9447.1147.6647.66225,200
29 May 202446.5547.1545.8946.9646.96282,400
28 May 202448.0248.1147.2447.4747.47165,000
24 May 202448.1748.5847.6048.0248.02193,100
23 May 202449.6649.6647.6547.8147.81197,100
22 May 202449.6049.7448.9849.5349.53306,200
21 May 202449.6049.9149.4849.6849.68171,000
20 May 202450.3250.8149.5249.5449.54187,100
17 May 202450.4050.7950.0750.4550.45208,400
16 May 202450.1950.5950.0050.2450.24171,000
15 May 202450.6050.7049.8050.2050.20217,800
14 May 202450.1050.2549.3449.9149.91176,900
13 May 202450.1050.3549.4549.5649.56209,500
10 May 202450.0450.1949.3149.8549.85193,000
09 May 202449.8450.1249.3850.0750.07242,200
08 May 202448.9949.7248.6649.6349.63209,300
07 May 202449.8050.2849.4449.5049.50233,900
06 May 202449.9950.3249.6949.7549.75207,400
03 May 202449.8649.9949.1949.8249.82317,100
02 May 202448.5048.9648.0348.6848.68400,900
01 May 202447.6949.2347.6448.0348.03360,700
30 Apr 202448.1248.1547.2747.4847.48348,700
29 Apr 202448.5148.7148.0848.5048.50422,300
26 Apr 202448.3348.8747.7047.8847.88475,000
25 Apr 202447.5647.8446.7447.5147.51251,000
24 Apr 202447.2848.4447.2648.2548.25314,800
23 Apr 202446.8448.1246.7147.8647.86215,700
22 Apr 202446.3247.2246.1246.7746.77238,900
19 Apr 202444.5646.3344.3046.2846.28295,600
18 Apr 202444.4845.2044.4344.7944.79278,000
17 Apr 202444.6745.1744.4344.5144.51205,900
16 Apr 202444.7844.8444.2344.4444.44155,600
15 Apr 202445.3345.8244.5745.0545.05251,900
12 Apr 202444.7245.2544.6445.1645.16213,800
11 Apr 202445.6745.6744.7345.3645.36215,000
10 Apr 202446.2746.2744.8945.2945.29351,200
09 Apr 202447.5448.0447.5447.7247.72360,000
08 Apr 202447.2947.8347.2947.5747.57300,300
05 Apr 202446.5947.2546.5347.0347.03260,200
04 Apr 202447.5648.0746.6546.8846.88297,200
03 Apr 202446.4247.4146.4246.7646.76295,200
02 Apr 202446.6646.9046.3846.8246.82722,100
01 Apr 202448.4148.4147.0247.4247.42274,700
28 Mar 202448.0748.7048.0048.3848.38371,400
27 Mar 202446.4548.1646.2348.1448.14459,200
27 Mar 20240.15 Dividend
26 Mar 202447.3047.3046.4246.5546.40293,700
25 Mar 202446.9447.5246.8446.8546.70154,800
22 Mar 202448.4448.4446.9246.9946.84250,500
21 Mar 202447.9848.8747.9848.3848.22516,000
20 Mar 202445.9048.1845.7847.5947.44398,600
19 Mar 202445.5646.6445.3546.1245.97366,300
18 Mar 202445.7946.0945.1745.8945.74576,800
15 Mar 202445.1646.0845.1645.5945.44756,300
14 Mar 202445.7445.9344.7745.3745.22437,000
13 Mar 202446.0847.0145.8446.0845.93614,000
12 Mar 202447.1147.1546.1846.4846.33285,200
11 Mar 202447.4247.8447.1647.4047.25245,800
08 Mar 202448.3148.5647.4247.5047.35286,800
07 Mar 202448.1448.4347.3747.5747.42338,700
06 Mar 202447.3948.2346.3047.4247.27309,800
05 Mar 202445.2047.9145.0447.3947.24555,200
04 Mar 202445.7646.5445.2845.5045.35267,300
01 Mar 202445.9746.4245.0845.8045.65307,500
29 Feb 202446.1646.9945.6646.3346.18453,900
28 Feb 202445.0045.7945.0045.1945.04355,200
27 Feb 202445.8946.1545.0845.4345.28315,900
26 Feb 202445.6446.0144.9245.4645.31461,000
23 Feb 202445.9146.4445.4845.8845.73347,900
22 Feb 202446.3346.7345.6945.9245.77464,800
21 Feb 202446.4146.5646.0746.4046.25513,200
20 Feb 202446.6547.1646.0946.5046.35346,900
16 Feb 202447.5147.9847.0547.4247.27470,000
15 Feb 202447.1448.6046.9348.0247.87545,900
14 Feb 202446.8847.3846.2146.8446.69365,100
13 Feb 202446.8047.5945.3946.1646.01671,600
12 Feb 202448.0549.5447.9848.8248.66515,600
09 Feb 202447.4848.1946.5048.0347.88409,900
08 Feb 202446.8847.7546.7147.3247.17343,500
07 Feb 202446.9347.2345.7947.0546.90409,500
06 Feb 202448.1948.5346.6246.9546.80726,500
05 Feb 202448.5148.7747.9648.2348.07321,300
02 Feb 202447.6549.4047.4149.2249.06434,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...