Ad
ABCB Quote Trading Chart Ameris Bancorp
home / stock / abcb / abcb quote
$49.71 Last:
9.13% Change Percent:
$49.23 Open:
$45.55 Previous Close:
$49.71 High:
$49.12 Low:
22,864 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ABCB Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 49.23 | 45.55 | 49.71 | 49.12 | 22,864 |
| 2022-08-12 | 49.32 | 45.55 | 50 | 48.75 | 211,347 |
| 2022-08-11 | 48.37 | 45.55 | 48.99 | 48.23 | 156,502 |
| 2022-08-10 | 47.86 | 45.55 | 48.6 | 47.8477 | 202,411 |
| 2022-08-09 | 47.14 | 45.55 | 47.4325 | 46.9326 | 248,170 |
| 2022-08-08 | 47.25 | 45.55 | 47.89 | 46.915 | 209,509 |
| 2022-08-05 | 46.82 | 45.55 | 47.6 | 43.9001 | 255,935 |
| 2022-08-04 | 47.11 | 45.55 | 47.16 | 46.4 | 368,973 |
| 2022-08-03 | 46.51 | 45.55 | 47.47 | 46.09 | 258,507 |
| 2022-08-02 | 47.35 | 45.55 | 47.56 | 46.31 | 279,802 |
| 2022-08-01 | 47.08 | 45.55 | 47.94 | 46.75 | 423,663 |
| 2022-07-29 | 46.27 | 45.55 | 47.39 | 45.675 | 368,215 |
| 2022-07-28 | 45.55 | 45.55 | 46.39 | 45.15 | 511,905 |
| 2022-07-26 | 43.19 | 43.19 | 43.6 | 42.495 | 298,883 |
| 2022-07-25 | 42.57 | 43.34 | 43.47 | 42.37 | 285,305 |
| 2022-07-19 | 41.42 | 42.13 | 42.47 | 40.89 | 309,727 |
| 2022-07-18 | 40.99 | 40.64 | 41.63 | 40.3 | 295,795 |
| 2022-07-15 | 39.85 | 40.53 | 40.85 | 39.149 | 324,589 |
| 2022-07-14 | 39 | 38.86 | 39.24 | 38.22 | 303,751 |
| 2022-07-13 | 40.83 | 39.88 | 40.83 | 39.83 | 255,723 |
Ameris Bancorp Company Name:
ABCB Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
AMERIS BANCORP ANNOUNCES FINANCIAL RESULTS FOR SECOND QUARTER 2022 PR Newswire Highlights of the Company's results for the second quarter of 2022 include the following: Net income of $90.1 million , or $1.30 per diluted share Growth in tangible book val...
-
AMERIS BANCORP ANNOUNCES DATE OF SECOND QUARTER 2022 EARNINGS RELEASE AND CONFERENCE CALL PR Newswire ATLANTA , July 1, 2022 /PRNewswire/ -- Ameris Bancorp (Nasdaq: ABCB) (the "Company") announced today that it intends to release its second quarter 2...
-
Ameris Bank Donates $1,805,000 to Support 18 Rural Georgia Hospitals PR Newswire ATLANTA , May 2, 2022 /PRNewswire/ -- As part of the Georgia HEART Hospital Program, Ameris Bank has donated $1,805,000 to 18 rural hospitals throughout Georgia ....