Ameris Bancorp (ABCB) NYSE

78.09

-0.15(-0.19%)

Updated at January 14 10:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202679.578.2478.2480.0177.71472,802
January 12, 202678.3679.3779.3779.4178.31544,024
January 09, 202679.1179.1379.1379.5578424,227
January 08, 202676.7278.9978.9979.5676.72478,800
January 07, 202676.3576.8776.8776.9375.74298,700
January 06, 202675.276.276.276.2474.85321,800
January 05, 202673.8475.7675.7676.8273.38407,100
January 02, 202674.1773.9873.9874.5573.32328,300
December 31, 202575.3574.2774.2775.3573.55549,538
December 30, 202575.7175.2475.0475.7574.8435,800
December 29, 202576.3675.8675.6676.575.35309,514
December 26, 202576.34767676.6575.79285,935
December 24, 202576.5576.5976.5976.8476.09207,448
December 23, 202577.8576.4276.4277.8576.35389,900
December 22, 202577.5977.6377.6378.2877.1422,100
December 19, 202577.6677.5477.5478.2977.111.01M
December 18, 202578.377.8977.8978.6177.51553,467
December 17, 20257877.5177.5178.3276.79775,433
December 16, 202578.5177.7877.7878.9877.58462,400
December 15, 202578.7478.6678.6678.9977.69604,000
December 12, 202578.7877.9577.9578.7877.25607,347
December 11, 202577.6678.2678.2678.8677.51475,000
December 10, 20257677.7377.7378.6576587,119
December 09, 202576.7176.0476.0477.4275.76337,600
December 08, 202576.6976.5176.5177.576.36289,726
December 05, 202576.3376.5576.5576.9476.04310,200
December 04, 202576.4476.8176.8177.6376.02317,242
December 03, 202575.6976.7176.7177.1275.69441,200
December 02, 202576.5775.5275.5276.675.36342,416
December 01, 202575.2676.1676.1676.6475.26304,100
November 28, 202575.9275.7675.7676.4475.64140,400
November 26, 202575.8775.975.976.8675.87581,700
November 25, 202574.4276.2676.2677.1574.42480,701
November 24, 202573.9574.2574.2574.6573.28298,384
November 21, 202572.2474.1974.1974.9272.11325,711
November 20, 202572.6671.7671.7673.7571.72357,414
November 19, 202571.8271.9671.9672.2570.99496,700
November 18, 202570.1571.6871.6872.3469.58511,800
November 17, 202572.8270.4370.4372.9769.92689,300
November 14, 202572.3272.8972.8973.1271.38285,200
November 13, 202573.772.5272.5274.4572.1359,600
November 12, 202574.8473.9173.9176.0673.87658,300
November 11, 202573.7874.9174.9175.4673.43367,300
November 10, 202573.873.8573.8574.4972.98379,016
November 07, 202572.8473.6873.6873.6872.35371,729
November 06, 202572.5672.972.973.6672.29461,800
November 05, 202572.4473.1473.1473.4771.98318,715
November 04, 202571.4672.4572.4572.6970.7440,600
November 03, 202571.6672.2972.2972.3470.65545,700
October 31, 202571.5771.6271.6271.9770.55495,703
October 30, 202571.7571.6771.6773.5271.5719,500
October 29, 202573.2872.3672.3675.0472.16864,700
October 28, 202575.1973.0173.0175.1972.02581,132
October 27, 202574.7574.4174.4175.0774.09557,915
October 24, 202573.374.0274.0274.1873.11398,436
October 23, 202572.8472.4872.4873.3972.36328,802
October 22, 202573.6373.0873.0874.3372.59378,817
October 21, 202573.2173.2673.2673.4372.36341,400
October 20, 202571.0972.5972.5972.9170.95362,700
October 17, 202570.2670.8170.8171.0369.09385,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved