Ameris Bancorp (ABCB) Historical Stock Data
68.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCB is down -0.03% a day on average. There have been 13 days where Ameris Bancorp closed green and 17 days where ABCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 68.22 | 68.11 | ↓$0.11 (-0.16%) | 67.50 | 68.76 | 404.30K |
| 2024-11-19 | 68.07 | 68.71 | ↑$0.64 (0.94%) | 67.74 | 68.78 | 269.78K |
| 2024-11-18 | 69.63 | 68.78 | ↓$0.85 (-1.22%) | 68.77 | 69.83 | 229.90K |
| 2024-11-15 | 69.99 | 69.63 | ↓$0.36 (-0.51%) | 68.64 | 70.33 | 400.42K |
| 2024-11-14 | 70.07 | 69.62 | ↓$0.45 (-0.64%) | 69.15 | 70.39 | 330.61K |
| 2024-11-13 | 71.14 | 69.98 | ↓$1.16 (-1.63%) | 69.22 | 71.89 | 353.89K |
| 2024-11-12 | 71.07 | 70.51 | ↓$0.56 (-0.79%) | 70.41 | 72.23 | 388.76K |
| 2024-11-11 | 71.19 | 71.17 | ↓$0.02 (-0.03%) | 71.01 | 72.68 | 554.61K |
| 2024-11-08 | 69.79 | 69.70 | ↓$0.09 (-0.13%) | 69.08 | 70.20 | 421.44K |
| 2024-11-07 | 70.40 | 69.32 | ↓$1.08 (-1.53%) | 68.77 | 70.74 | 359.44K |
| 2024-11-06 | 68.99 | 71.14 | ↑$2.15 (3.11%) | 68.99 | 71.96 | 1.09M |
| 2024-11-05 | 61.52 | 62.57 | ↑$1.05 (1.71%) | 61.33 | 62.67 | 326.04K |
| 2024-11-04 | 61.68 | 61.23 | ↓$0.45 (-0.73%) | 60.41 | 61.90 | 214.53K |
| 2024-11-01 | 62.48 | 62.10 | ↓$0.38 (-0.61%) | 61.70 | 62.83 | 326.59K |
| 2024-10-31 | 63.39 | 61.99 | ↓$1.40 (-2.21%) | 61.75 | 63.55 | 323.45K |
| 2024-10-30 | 62.21 | 63.01 | ↑$0.80 (1.29%) | 62.21 | 64.18 | 254.83K |
| 2024-10-29 | 62.77 | 62.16 | ↓$0.61 (-0.97%) | 61.96 | 62.84 | 58.05K |
| 2024-10-28 | 62.01 | 63.18 | ↑$1.17 (1.89%) | 62.01 | 63.57 | 387.47K |
| 2024-10-25 | 62.50 | 61.25 | ↓$1.25 (-2.00%) | 60.84 | 63.22 | 585.45K |
| 2024-10-24 | 62.72 | 63.03 | ↑$0.31 (0.49%) | 61.66 | 63.09 | 510.06K |
| 2024-10-23 | 62.49 | 62.72 | ↑$0.23 (0.37%) | 61.60 | 63.18 | 268.71K |
| 2024-10-22 | 62.40 | 62.40 | ↓$0.00 (-0.01%) | 62.23 | 62.81 | 52.65K |
| 2024-10-21 | 64.35 | 63.40 | ↓$0.95 (-1.48%) | 63.20 | 64.35 | 49.53K |
| 2024-10-18 | 66.43 | 64.85 | ↓$1.58 (-2.38%) | 64.74 | 66.43 | 461.27K |
| 2024-10-17 | 65.94 | 66.46 | ↑$0.52 (0.79%) | 65.49 | 66.51 | 213.80K |
| 2024-10-16 | 65.43 | 66.05 | ↑$0.62 (0.95%) | 65.16 | 66.45 | 285.96K |
| 2024-10-15 | 64.31 | 64.59 | ↑$0.28 (0.44%) | 63.67 | 66.22 | 486.46K |
| 2024-10-14 | 63.27 | 63.94 | ↑$0.67 (1.06%) | 62.69 | 63.89 | 44.91K |
| 2024-10-11 | 61.04 | 62.86 | ↑$1.82 (2.98%) | 60.97 | 63.35 | 315K |
| 2024-10-10 | 60.00 | 60.16 | ↑$0.16 (0.27%) | 59.75 | 60.77 | 56.52K |
Create an account or log in to view more rows.
$ABCB see you on the moon
$ABCB Pamp it higher...
$ABCB HOLDING LONG AND STRONG!!!
$ABCB Green by EOD guarentee
$ABCB hang tight
ignore fud and buy dips if you can
everyone be okay????
$ABCB hot trash
$ABCB the bulls in here
$ABCB This is just getting warmed up.
$ABCB back to business
$ABCB Momentum is building...