ABCB Quote, Trading Chart, Ameris Bancorp
home / stock / abcb / abcb quote
$52.19 Last:
4.32% Change Percent:
$50.5 Open:
$52.19 Previous Close:
$52.8 High:
$50.38 Low:
474,360 Volume:
06/21/2021 04:42:34 am 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 |
|---|---|---|---|---|---|
| 2021-06-21 | 50.5 | 52.19 | 52.8 | 50.38 | 474,360 |
| 2021-06-18 | 51.87 | 50.03 | 52.5 | 49.96 | 1,405,583 |
| 2021-06-17 | 55.85 | 52.91 | 56.06 | 52.735 | 448,889 |
| 2021-06-16 | 54.46 | 55.5 | 56.36 | 53.69 | 412,757 |
| 2021-06-15 | 53.89 | 54.85 | 55.2 | 53.57 | 289,723 |
| 2021-06-14 | 54.38 | 53.74 | 54.91 | 53.2 | 352,518 |
| 2021-06-11 | 54.42 | 54.27 | 54.91 | 53.65 | 387,126 |
| 2021-06-10 | 56.46 | 54.05 | 56.46 | 53.98 | 258,087 |
| 2021-06-09 | 56.62 | 55.56 | 56.655 | 55.52 | 321,608 |
| 2021-06-08 | 56.76 | 57.12 | 57.92 | 55.97 | 346,340 |
| 2021-06-07 | 56.39 | 57.19 | 57.38 | 56.3 | 221,601 |
| 2021-06-04 | 56.33 | 56.47 | 56.54 | 55.73 | 182,121 |
| 2021-06-03 | 55.73 | 56.52 | 56.72 | 55.2901 | 349,871 |
| 2021-06-02 | 56.41 | 55.86 | 56.56 | 55.39 | 323,743 |
| 2021-06-01 | 55.57 | 56.32 | 56.5 | 55.49 | 511,401 |
| 2021-05-31 | 55.16 | 54.94 | 55.58 | 54.15 | 302,217 |
| 2021-05-28 | 55.16 | 54.94 | 55.58 | 54.15 | 302,217 |
| 2021-05-27 | 55.02 | 55.09 | 55.49 | 54.55 | 296,707 |
| 2021-05-26 | 53.67 | 54.17 | 54.41 | 52.42 | 538,979 |
| 2021-05-25 | 56.26 | 53.17 | 57.25 | 53.125 | 650,615 |
Ameris Bancorp Company Name:
ABCB Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Ameris Bank Releases Inaugural Corporate Social Responsibility Report PR Newswire ATLANTA , May 13, 2021 /PRNewswire/ -- Ameris Bank released today its inaugural Corporate Social Responsibility Report for the year 2020, highlighting continued progress to...
-
Image source: The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q1 2021 Earnings Call Apr 23, 2021 , 9:00 a.m. ET Operator Continue reading For further details see: Ameris Bancorp (ABCB) Q1 2021 Earnings Call Transcript
-
Ameris Bancorp Announces Financial Results For First Quarter 2021 PR Newswire ATLANTA , April 22, 2021 /PRNewswire/ -- Ameris Bancorp (Nasdaq: ABCB) (the "Company") today reported net income of $125.0 million , or $1.79 per diluted share, for the qua...