Ad
ABCB Quote Trading Chart Ameris Bancorp
home / stock / abcb / abcb quote
Quote | Ameris Bancorp (NYSE:ABCB)
| Last: | $66.19 |
|---|---|
| Change Percent: | -0.43% |
| Open: | $67.1 |
| Close: | $66.19 |
| High: | $67.695 |
| Low: | $65.97 |
| Volume: | 254,696 |
| Last Trade Date Time: | 02/14/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
ABCB Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $66.19 | $67.1 | $66.19 | $67.695 | $65.97 | 254,696 | 02-14-2025 |
| $66.81 | $66.96 | $66.81 | $66.96 | $66.11 | 296,928 | 02-13-2025 |
| $66.67 | $67.06 | $66.67 | $67.52 | $66.555 | 246,805 | 02-12-2025 |
| $68.3 | $67.09 | $68.3 | $68.64 | $67.02 | 302,248 | 02-11-2025 |
| $67.4 | $68.06 | $67.4 | $68.16 | $67.21 | 279,119 | 02-10-2025 |
| $68.2 | $68.31 | $68.2 | $68.69 | $66.15 | 570,036 | 02-07-2025 |
| $68.47 | $68.01 | $68.47 | $68.85 | $67.535 | 405,205 | 02-06-2025 |
| $67.83 | $67.22 | $67.83 | $67.95 | $66.685 | 412,254 | 02-05-2025 |
| $66.9 | $64.27 | $66.9 | $66.92 | $64.149 | 498,510 | 02-04-2025 |
| $64.23 | $64.4 | $64.23 | $64.97 | $62.4 | 539,402 | 02-03-2025 |
| $65.65 | $67.15 | $65.65 | $67.27 | $64.7 | 685,787 | 01-31-2025 |
| $65.57 | $66 | $65.57 | $66.485 | $64.6 | 452,369 | 01-30-2025 |
| $65.21 | $64.61 | $65.21 | $65.79 | $64.35 | 343,691 | 01-29-2025 |
| $64.96 | $64.82 | $64.96 | $65.455 | $64.375 | 277,403 | 01-28-2025 |
| $65.1 | $64.91 | $65.1 | $66.18 | $64.505 | 353,751 | 01-27-2025 |
| $64.41 | $63.79 | $64.41 | $64.9 | $63.76 | 359,197 | 01-24-2025 |
| $64.22 | $64.25 | $64.22 | $64.845 | $63.8 | 365,962 | 01-23-2025 |
| $64.49 | $65.19 | $64.49 | $65.4375 | $64.26 | 347,966 | 01-22-2025 |
| $65.61 | $65.36 | $65.61 | $66.42 | $65.07 | 466,196 | 01-21-2025 |
| $64.83 | $64.41 | $64.83 | $64.94 | $63.95 | 359,694 | 01-20-2025 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Brunswick Corporation (BC) is expected to report $0.18 for Q4 2024 Mobileye Global Inc. (MBLY) is expected to report $0.04 for Q4 2024 Federated Hermes Inc. (FHI) is expected to report $0.96 for Q4 2024 Arthur J. Gallagher & Co. (AJG) is expected to report $2.02 for Q4 2024 Pu...
-
Ameris Bancorp (NYSE: ABCB) has been recognized on Forbes’ list of America’s Best Companies 2025. This inaugural Forbes list is developed from a comprehensive analysis of more than 60 metrics including customer sentiment, public trust, cybersecurity, employee satisfaction, workf...
-
Ameris Bancorp (NYSE: ABCB) (the “Company”) announced today that it intends to release its fourth quarter and full year 2024 financial results in a press release after the market closes on Thursday, January 30, 2025. H. Palmer Proctor, Jr., Chief Executive Officer, Nicole S. Sto...