ABCB Quote, Trading Chart, Ameris Bancorp
home / stock / abcb / abcb quote
$47.64 Last:
-1.0% Change Percent:
$47.71 Open:
$47.64 Previous Close:
$48.54 High:
$47.15 Low:
333,597 Volume:
02/26/2021 04:55:15 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-26 | 47.71 | 47.64 | 48.54 | 47.15 | 333,597 |
| 2021-02-25 | 50.79 | 48.12 | 50.91 | 47.81 | 360,655 |
| 2021-02-24 | 49.54 | 50.24 | 50.61 | 49.5 | 402,812 |
| 2021-02-23 | 48.35 | 49.08 | 49.35 | 47.85 | 341,754 |
| 2021-02-22 | 47.12 | 48.35 | 48.82 | 47.03 | 261,741 |
| 2021-02-19 | 46.66 | 47.53 | 47.605 | 46.41 | 206,408 |
| 2021-02-18 | 46.62 | 46.32 | 47.1099 | 46.0973 | 182,367 |
| 2021-02-17 | 46.51 | 46.92 | 47.355 | 46.39 | 230,690 |
| 2021-02-16 | 46.64 | 46.81 | 47.05 | 45.95 | 259,587 |
| 2021-02-15 | 45.37 | 45.93 | 46.16 | 45.02 | 162,421 |
| 2021-02-12 | 45.37 | 45.93 | 46.16 | 45.02 | 162,321 |
| 2021-02-11 | 46.05 | 45.66 | 46.58 | 44.68 | 317,469 |
| 2021-02-10 | 45.7 | 46.09 | 46.98 | 45.2975 | 424,610 |
| 2021-02-09 | 45 | 45.51 | 45.73 | 44.38 | 551,387 |
| 2021-02-08 | 44.38 | 45.08 | 45.14 | 43.7 | 293,578 |
| 2021-02-05 | 44.28 | 44 | 44.73 | 43.03 | 322,250 |
| 2021-02-04 | 42.42 | 43.87 | 44.15 | 42.08 | 395,755 |
| 2021-02-03 | 41.11 | 41.97 | 42.06 | 40.8 | 324,034 |
| 2021-02-02 | 42.05 | 41.44 | 42.05 | 40.5915 | 311,106 |
| 2021-02-01 | 39.87 | 41.26 | 41.39 | 39.16 | 381,867 |
Ameris Bancorp Company Name:
ABCB Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Image source: The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q4 2020 Earnings Call Jan 29, 2021 , 9:00 a.m. ET Operator Continue reading For further details see: Ameris Bancorp (ABCB) Q4 2020 Earnings Call Transcript
-
Ameris Bancorp Announces Fourth Quarter And Full Year 2020 Financial Results PR Newswire ATLANTA , Jan. 28, 2021 /PRNewswire/ -- Ameris Bancorp (Nasdaq: ABCB) (the "Company") today reported net income of $94.3 million , or $1.36 per diluted shar...
-
In this week's episode of Industry Focus: Financials , host Jason Moser and Fool.com contributor Matt Frankel, CFP, are doing an IPO roundup. First, they dive into two companies that have recently gone public -- homebuilder Dream Finders Homes (NASDAQ: DFH) and fintech compa...