NasdaqGS - Delayed Quote USD

Ameris Bancorp (ABCB)

48.25 +0.39 (+0.81%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 47.28 48.44 47.26 48.25 48.25 314,800
Apr 23, 2024 46.84 48.12 46.71 47.86 47.86 215,700
Apr 22, 2024 46.32 47.22 46.12 46.77 46.77 238,900
Apr 19, 2024 44.56 46.33 44.30 46.28 46.28 295,600
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 9, 2024 47.54 48.04 47.54 47.72 47.72 360,000
Apr 8, 2024 47.29 47.83 47.29 47.57 47.57 300,300
Apr 5, 2024 46.59 47.25 46.53 47.03 47.03 260,200
Apr 4, 2024 47.56 48.07 46.65 46.88 46.88 297,200
Apr 3, 2024 46.42 47.41 46.42 46.76 46.76 295,200
Apr 2, 2024 46.66 46.90 46.38 46.82 46.82 722,100
Apr 1, 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 0.15 Dividend
Mar 27, 2024 46.45 48.16 46.23 48.14 48.14 459,200
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 8, 2024 48.31 48.56 47.42 47.50 47.35 286,800
Mar 7, 2024 48.14 48.43 47.37 47.57 47.42 338,700
Mar 6, 2024 47.39 48.23 46.30 47.42 47.27 309,800
Mar 5, 2024 45.20 47.91 45.04 47.39 47.24 555,200
Mar 4, 2024 45.76 46.54 45.28 45.50 45.35 267,300
Mar 1, 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 9, 2024 47.48 48.19 46.50 48.03 47.88 409,900
Feb 8, 2024 46.88 47.75 46.71 47.32 47.17 343,500
Feb 7, 2024 46.93 47.23 45.79 47.05 46.90 409,500
Feb 6, 2024 48.19 48.53 46.62 46.95 46.80 726,500
Feb 5, 2024 48.51 48.77 47.96 48.23 48.07 321,300
Feb 2, 2024 47.65 49.40 47.41 49.22 49.06 434,100
Feb 1, 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 9, 2024 50.72 51.91 50.22 50.90 50.74 493,700
Jan 8, 2024 50.67 51.60 50.32 51.59 51.42 313,900
Jan 5, 2024 49.92 51.24 49.92 50.57 50.41 355,300
Jan 4, 2024 50.28 50.85 49.84 50.44 50.28 442,100
Jan 3, 2024 51.53 51.65 50.02 50.14 49.98 404,900
Jan 2, 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 0.15 Dividend
Dec 28, 2023 53.34 53.76 53.22 53.70 53.53 356,500
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 8, 2023 46.99 47.59 46.43 47.00 46.72 344,900
Dec 7, 2023 46.00 46.85 45.80 46.80 46.52 470,400
Dec 6, 2023 46.36 47.62 45.84 45.85 45.57 255,100
Dec 5, 2023 46.07 46.33 45.64 45.76 45.49 251,000
Dec 4, 2023 44.64 46.50 44.64 46.35 46.07 332,100
Dec 1, 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
Nov 28, 2023 42.25 42.43 41.86 42.09 41.84 179,500
Nov 27, 2023 42.26 42.52 41.00 42.39 42.14 352,200
Nov 24, 2023 42.59 43.09 42.25 42.59 42.33 74,700
Nov 22, 2023 42.77 42.86 42.21 42.59 42.33 153,400
Nov 21, 2023 42.83 43.00 42.21 42.28 42.03 207,300
Nov 20, 2023 43.39 43.96 40.71 43.15 42.89 249,400
Nov 17, 2023 43.58 43.89 43.16 43.39 43.13 567,900
Nov 16, 2023 43.46 43.75 42.58 42.96 42.70 403,800
Nov 15, 2023 42.85 44.01 42.33 43.53 43.27 675,800
Nov 14, 2023 41.62 43.67 41.62 43.00 42.74 386,900
Nov 13, 2023 39.11 39.99 38.83 39.81 39.57 234,700
Nov 10, 2023 39.44 39.74 38.71 39.45 39.21 244,900
Nov 9, 2023 40.12 40.19 38.95 39.23 38.99 391,600
Nov 8, 2023 40.81 40.87 39.94 40.06 39.82 473,200
Nov 7, 2023 41.17 41.29 40.47 40.68 40.44 446,800
Nov 6, 2023 41.80 41.80 41.12 41.36 41.11 249,900
Nov 3, 2023 41.80 42.59 41.75 41.84 41.59 353,300
Nov 2, 2023 38.75 40.69 38.75 40.48 40.24 449,600
Nov 1, 2023 37.23 38.15 37.01 38.13 37.90 543,200
Oct 31, 2023 37.02 37.53 36.81 37.30 37.08 483,600
Oct 30, 2023 34.76 37.13 34.76 37.00 36.78 590,600
Oct 27, 2023 36.91 37.20 35.08 35.94 35.72 698,400
Oct 26, 2023 35.38 36.44 35.31 36.18 35.96 316,900
Oct 25, 2023 35.03 35.43 34.26 35.17 34.96 432,400
Oct 24, 2023 36.13 36.27 34.99 35.45 35.24 325,700
Oct 23, 2023 36.04 36.88 35.35 35.75 35.54 316,900
Oct 20, 2023 37.31 37.31 36.15 36.19 35.97 446,600
Oct 19, 2023 37.74 38.41 37.08 37.20 36.98 407,200
Oct 18, 2023 38.32 38.42 37.49 37.58 37.35 302,200
Oct 17, 2023 38.21 39.56 38.21 38.75 38.52 639,900
Oct 16, 2023 38.30 38.82 38.12 38.49 38.26 225,700
Oct 13, 2023 38.90 38.96 37.62 37.66 37.43 180,400
Oct 12, 2023 39.34 39.34 38.43 38.70 38.47 192,400
Oct 11, 2023 38.99 39.76 38.91 39.33 39.09 274,000
Oct 10, 2023 39.49 40.99 39.03 39.11 38.88 301,900
Oct 9, 2023 37.94 38.70 37.56 38.22 37.99 185,200
Oct 6, 2023 37.38 38.71 37.03 38.28 38.05 269,300
Oct 5, 2023 37.20 38.04 37.14 37.89 37.66 477,500
Oct 4, 2023 37.05 37.47 36.45 37.39 37.17 300,200
Oct 3, 2023 37.43 37.72 36.74 36.98 36.76 258,600
Oct 2, 2023 38.39 38.57 37.51 37.77 37.54 394,100
Sep 29, 2023 37.99 38.78 37.93 38.39 38.16 470,900
Sep 28, 2023 0.15 Dividend
Sep 28, 2023 37.18 37.98 37.10 37.63 37.40 405,400
Sep 27, 2023 37.40 37.74 37.08 37.23 36.86 266,200
Sep 26, 2023 37.27 38.05 36.40 37.24 36.87 344,400
Sep 25, 2023 37.10 37.87 36.97 37.84 37.46 504,900
Sep 22, 2023 37.50 37.78 36.77 37.18 36.81 326,200
Sep 21, 2023 37.92 38.02 36.91 37.41 37.04 440,600
Sep 20, 2023 38.96 39.20 38.14 38.16 37.78 261,400
Sep 19, 2023 38.99 39.22 38.38 38.71 38.32 238,400
Sep 18, 2023 39.47 39.67 38.72 38.84 38.45 361,300
Sep 15, 2023 39.36 39.81 39.17 39.39 39.00 1,365,800
Sep 14, 2023 39.01 39.61 38.55 39.60 39.20 400,300
Sep 13, 2023 39.36 39.38 38.21 38.55 38.16 299,400
Sep 12, 2023 38.98 39.33 38.59 39.16 38.77 422,900
Sep 11, 2023 39.35 39.65 38.75 38.92 38.53 386,500
Sep 8, 2023 39.23 39.38 38.60 39.21 38.82 253,700
Sep 7, 2023 39.55 39.89 39.03 39.15 38.76 380,900
Sep 6, 2023 40.44 40.77 39.36 39.65 39.25 311,000
Sep 5, 2023 41.47 41.47 40.35 40.45 40.05 400,400
Sep 1, 2023 41.15 42.22 41.02 41.77 41.35 236,600
Aug 31, 2023 40.14 40.82 39.83 40.75 40.34 291,200
Aug 30, 2023 40.28 40.40 39.62 40.06 39.66 238,100
Aug 29, 2023 40.13 40.42 39.91 40.26 39.86 194,900
Aug 28, 2023 39.75 40.45 39.75 39.97 39.57 226,700
Aug 25, 2023 39.83 40.11 38.74 39.44 39.05 231,500
Aug 24, 2023 39.60 40.32 39.37 39.69 39.29 375,300
Aug 23, 2023 39.38 39.81 38.90 39.75 39.35 177,100
Aug 22, 2023 40.66 41.01 39.18 39.29 38.90 246,600
Aug 21, 2023 41.25 41.50 40.24 40.63 40.22 179,500
Aug 18, 2023 40.76 41.53 40.13 41.13 40.72 208,900
Aug 17, 2023 41.43 41.76 40.85 41.23 40.82 264,000
Aug 16, 2023 41.72 42.19 41.15 41.18 40.77 163,800
Aug 15, 2023 42.52 42.62 41.75 41.82 41.40 294,400
Aug 14, 2023 43.58 43.58 42.71 43.15 42.72 249,000
Aug 11, 2023 43.26 44.28 43.26 44.02 43.58 189,100
Aug 10, 2023 43.94 44.52 43.31 43.58 43.14 278,700
Aug 9, 2023 44.20 44.50 43.58 43.75 43.31 234,700
Aug 8, 2023 44.03 44.97 43.44 44.60 44.15 298,800
Aug 7, 2023 44.52 45.34 44.34 45.31 44.86 242,000
Aug 4, 2023 44.08 44.84 43.72 44.55 44.10 258,500
Aug 3, 2023 43.65 44.48 43.33 44.36 43.92 418,200
Aug 2, 2023 43.09 43.92 42.81 43.78 43.34 262,200
Aug 1, 2023 43.42 44.01 42.74 43.65 43.21 386,000
Jul 31, 2023 43.37 44.74 43.10 43.65 43.21 817,800
Jul 28, 2023 40.48 42.62 40.21 42.47 42.04 596,400
Jul 27, 2023 42.13 42.32 40.64 41.58 41.16 697,500
Jul 26, 2023 41.41 42.11 41.25 41.94 41.52 535,300
Jul 25, 2023 40.79 41.45 40.30 40.64 40.23 408,500
Jul 24, 2023 39.55 41.19 39.55 40.85 40.44 431,900
Jul 21, 2023 40.19 40.20 39.18 39.76 39.36 469,300
Jul 20, 2023 40.28 40.35 38.89 39.76 39.36 376,800
Jul 19, 2023 39.53 40.57 39.19 40.40 40.00 405,000
Jul 18, 2023 37.48 39.38 37.48 39.28 38.89 393,300
Jul 17, 2023 36.32 37.79 36.24 37.45 37.08 507,100
Jul 14, 2023 37.57 37.57 36.26 36.50 36.13 410,500
Jul 13, 2023 36.52 37.28 36.21 37.20 36.83 426,500
Jul 12, 2023 35.86 36.34 35.43 36.22 35.86 509,300
Jul 11, 2023 34.65 35.24 34.37 35.00 34.65 371,100
Jul 10, 2023 34.13 35.35 33.94 34.48 34.13 269,500
Jul 7, 2023 33.68 34.77 33.68 34.41 34.07 424,300
Jul 6, 2023 33.70 33.80 33.21 33.68 33.34 320,800
Jul 5, 2023 34.68 34.97 34.12 34.24 33.90 257,500
Jul 3, 2023 34.25 35.41 34.25 35.00 34.65 138,700
Jun 30, 2023 34.80 34.80 34.07 34.21 33.87 808,400
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 34.15 34.79 34.15 34.40 34.06 417,800
Jun 28, 2023 34.08 34.34 33.54 34.05 33.56 373,700
Jun 27, 2023 34.05 34.96 33.44 34.36 33.87 301,000
Jun 26, 2023 33.45 34.29 33.45 33.95 33.46 498,200
Jun 23, 2023 32.74 33.48 32.74 33.30 32.82 775,100
Jun 22, 2023 34.00 34.17 32.84 33.30 32.82 413,300
Jun 21, 2023 34.51 34.64 33.97 34.09 33.60 598,100
Jun 20, 2023 35.23 35.23 34.50 34.68 34.18 285,200
Jun 16, 2023 35.70 35.70 34.71 35.32 34.81 1,023,200
Jun 15, 2023 34.49 35.72 34.43 35.45 34.94 393,600
Jun 14, 2023 36.10 36.44 34.55 34.91 34.41 453,100
Jun 13, 2023 35.31 36.23 34.95 36.06 35.54 313,900
Jun 12, 2023 35.66 36.32 35.03 35.18 34.67 435,500
Jun 9, 2023 36.57 36.85 35.26 35.64 35.13 419,300
Jun 8, 2023 36.64 36.84 35.67 36.61 36.08 477,400
Jun 7, 2023 36.20 37.18 35.71 36.75 36.22 591,600
Jun 6, 2023 33.50 36.21 32.05 35.64 35.13 650,200
Jun 5, 2023 34.55 34.56 32.73 33.54 33.06 463,700
Jun 2, 2023 33.23 34.94 32.88 34.61 34.11 463,000
Jun 1, 2023 31.82 33.07 31.37 32.49 32.02 424,400
May 31, 2023 32.22 32.22 30.85 31.56 31.11 573,300
May 30, 2023 32.64 32.74 31.77 32.41 31.94 262,000
May 26, 2023 32.18 32.57 31.55 32.51 32.04 180,300
May 25, 2023 32.08 32.40 31.42 32.21 31.75 296,000
May 24, 2023 32.51 32.62 31.82 32.35 31.89 314,400
May 23, 2023 32.03 33.69 31.72 32.78 32.31 406,800
May 22, 2023 31.44 32.19 30.92 32.00 31.54 298,000
May 19, 2023 32.34 32.34 30.66 31.04 30.59 561,400
May 18, 2023 31.86 32.28 31.34 31.94 31.48 678,300
May 17, 2023 29.80 32.01 29.71 31.90 31.44 658,400
May 16, 2023 30.14 30.36 29.22 29.24 28.82 321,300
May 15, 2023 29.15 30.49 28.96 30.19 29.76 478,500
May 12, 2023 29.24 29.35 28.39 29.04 28.62 518,000
May 11, 2023 29.09 29.57 28.63 29.02 28.60 472,500
May 10, 2023 30.05 30.54 28.81 29.23 28.81 371,600
May 9, 2023 29.40 29.69 28.75 29.33 28.91 290,300
May 8, 2023 31.08 31.49 29.55 29.58 29.15 388,100
May 5, 2023 31.09 31.26 30.00 30.53 30.09 606,000
May 4, 2023 29.65 30.21 28.33 29.65 29.22 597,700
May 3, 2023 31.16 32.31 30.54 30.76 30.32 588,100
May 2, 2023 32.49 32.49 29.91 30.73 30.29 633,400
May 1, 2023 33.60 33.75 32.65 32.71 32.24 385,800
Apr 28, 2023 32.75 33.89 32.49 33.50 33.02 1,297,000
Apr 27, 2023 32.99 33.99 32.91 33.76 33.27 685,000
Apr 26, 2023 32.23 32.87 31.89 32.64 32.17 479,800
Apr 25, 2023 33.19 33.39 31.94 32.08 31.62 478,200

Related Tickers

FRME First Merchants Corporation
35.05
+0.95%
 
UCBI United Community Banks, Inc.
26.33
+0.57%
 
WSFS WSFS Financial Corporation
45.08
+0.27%
 
IBOC International Bancshares Corporation
56.26
+0.16%
 
CVBF CVB Financial Corp.
17.09
-0.06%
 
BOKF BOK Financial Corporation
93.05
+2.13%
 
FFBC First Financial Bancorp.
22.55
-0.22%
 
HWC Hancock Whitney Corporation
46.47
+1.02%
 
CBU Community Bank System, Inc.
45.35
+1.75%
 
FFIN First Financial Bankshares, Inc.
30.48
-0.10%