ABCB

Ameris Bancorp Common Stock Historical Stock Prices

$31.4
*  
0.33
1.04%
Get ABCB Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ABCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ABCB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.72 31.865 31.31 31.40 102,779
04/27/2016 31.69 31.84 31.35 31.73 164,988
04/26/2016 31.37 32 31.26 31.8 542,051
04/25/2016 32.26 32.4 31.73 32.01 157,314
04/22/2016 31.32 32.755 31.22 32.39 435,049
04/21/2016 31.09 31.37 30.92 31.16 156,577
04/20/2016 31.06 31.15 30.4 31.01 240,484
04/19/2016 31 31.19 30.81 31.08 208,169
04/18/2016 30.72 31.0799 30.35 30.97 95,486
04/15/2016 30.51 30.99 30.23 30.91 184,933
04/14/2016 29.81 30.81 29.71 30.57 565,187
04/13/2016 29.06 29.97 29.06 29.85 129,232
04/12/2016 28.59 28.96 28.33 28.84 118,222
04/11/2016 28.34 28.82 28.285 28.62 101,386
04/08/2016 28.05 28.5 27.9 28.17 95,952
04/07/2016 28.38 28.5899 27.732 27.89 230,465
04/06/2016 28.45 28.69 28.18 28.51 160,557
04/05/2016 28.84 28.9732 28.36 28.37 186,349
04/04/2016 29.49 29.87 29.05 29.1 143,569
04/01/2016 29.37 29.61 29.13 29.46 139,961
03/31/2016 29.08 29.67 28.96 29.58 169,804
03/30/2016 29.1 29.25 28.73 29.03 250,632
03/29/2016 28.69 29.44 28.18 29.04 222,301
03/28/2016 28.92 28.98 28.45 28.77 84,634
03/24/2016 28.51 29.295 28.06 28.79 110,458
03/23/2016 28.86 29.52 28.6 28.7 102,824
03/22/2016 28.97 29.68 28.105 28.91 76,492
03/21/2016 29.43 29.8 28.9 29.11 159,613
03/18/2016 29.3 29.83 29.27 29.43 487,399
03/17/2016 28.49 29.21 28.29 29.1 248,726
03/16/2016 28.3 28.57 28.07 28.5 232,094
03/15/2016 28.81 28.965 28.27 28.33 194,216
03/14/2016 28.42 29.28 28.3725 29.01 610,251
03/11/2016 28.16 28.44 28.01 28.42 134,170
03/10/2016 27.74 28.09 27.5 27.94 96,429
03/09/2016 28.06 28.13 27.56 27.67 71,616
03/08/2016 28.02 28.205 27.2801 27.93 101,944
03/07/2016 28.08 28.34 27.88 28.27 83,590
03/04/2016 28.35 28.56 28.04 28.2 130,704
03/03/2016 27.51 28.37 27.43 28.33 179,436
03/02/2016 27.62 28.25 27.13 27.55 155,528
03/01/2016 27.25 27.77 27.18 27.59 150,700
02/29/2016 27.12 27.7 26.94 26.99 188,212
02/26/2016 26.8 27.32 26.75 27.16 143,720
02/25/2016 26.38 26.64 26.2201 26.57 64,501
02/24/2016 26.06 26.46 25.8 26.4 150,306
02/23/2016 26.38 26.72 26.02 26.29 164,535
02/22/2016 26.45 26.66 25.95 26.5 225,439
02/19/2016 25.75 26.62 25.71 26.27 241,244
02/18/2016 26.08 26.18 25.67 25.81 263,502
02/17/2016 26.51 26.68 25.37 26 383,454
02/16/2016 26.04 26.6 25.79 26.36 424,960
02/12/2016 25.5 25.91 25.2 25.71 314,224
02/11/2016 25.51 25.82 24.96 25.09 193,353
02/10/2016 26.36 26.86 25.89 25.98 288,010
02/09/2016 25.52 26.64 25.46 26.26 279,117
02/08/2016 26.4 26.5318 25.75 25.82 322,834
02/05/2016 27.48 27.58 26.58 26.58 191,632
02/04/2016 27.81 28.17 27.22 27.4 174,802
02/03/2016 28.42 28.42 27.3101 27.84 210,774
02/02/2016 28.25 28.5 28.14 28.3 206,112
02/01/2016 28.79 28.81 28.14 28.6 307,141
01/29/2016 28.05 28.95 27.8266 28.93 330,533
01/28/2016 27.88 28.29 27.76 27.96 181,810
01/27/2016 27.12 27.88 26.91 27.59 445,059
01/26/2016 26.61 27.27 26.5 27.22 566,663
01/25/2016 27.36 27.62 26.67 26.73 323,173
01/22/2016 28.29 29.65 26.675 27.61 977,842
01/21/2016 29.26 29.41 28.9 29.22 229,382
01/20/2016 29.18 29.67 28.68 29.28 196,425
01/19/2016 30.01 30.205 29.27 29.57 139,698
01/15/2016 29.46 29.79 29.01 29.69 299,385
01/14/2016 30.58 30.76 30.1 30.2 258,705
01/13/2016 31.08 31.08 30.24 30.42 436,301
01/12/2016 31.54 31.88 30.62 31.03 219,586
01/11/2016 31.37 31.73 30.97 31.2 318,261
01/08/2016 31.77 32 31.14 31.23 397,131
01/07/2016 31.7 32.17 31.43 31.54 366,490
01/06/2016 32.14 32.43 32.06 32.14 510,451
01/05/2016 32.6 32.92 32.13 32.68 258,173
01/04/2016 33.43 33.81 32.53 32.55 244,067
12/31/2015 34.44 34.73 33.95 33.99 198,672
12/30/2015 34.81 34.99 34.52 34.57 134,688
12/29/2015 34.57 34.89 34.26 34.87 120,717
12/28/2015 34.15 34.47 33.72 34.41 162,310
12/24/2015 34 34.42 33.93 34.16 168,817
12/23/2015 34 34.2 33.73 33.98 170,347
12/22/2015 33.58 33.91 33.09 33.83 189,060
12/21/2015 33.15 34.01 33.15 33.44 232,211
12/18/2015 34 34.12 32.78 33.09 1,480,143
12/17/2015 34.48 35.1 34.11 34.25 407,436
12/16/2015 34.74 34.74 33.77 34.39 379,940
12/15/2015 33.89 34.71 32.5998 34.42 189,699
12/14/2015 32.82 33.8 32.625 33.56 305,318
12/11/2015 33 33.61 32.48 32.85 286,639
12/10/2015 34.21 34.3 33.4 33.49 248,052
12/09/2015 34.75 34.92 34.05 34.29 290,004
12/08/2015 34.65 35.21 34.65 34.9 216,703
12/07/2015 34.9 34.9884 34.55 34.84 235,980
12/04/2015 34.12 34.93 34.04 34.88 161,229
12/03/2015 34.5 34.62 33.96 34.07 158,178
12/02/2015 34.5 34.76 34.15 34.2 266,825
12/01/2015 34.4 34.59 34.16 34.46 258,542
11/30/2015 34.52 34.64 34.04 34.19 186,820
11/27/2015 33.74 34.42 33.63 34.38 82,219
11/25/2015 33.6 33.82 33.5 33.77 140,992
11/24/2015 33.86 34.24 33.51 33.61 158,147
11/23/2015 33.95 34.22 33.91 34.11 207,728
11/20/2015 33.63 33.97 33.2 33.79 327,014
11/19/2015 33.1 33.65 32.92 33.58 165,968
11/18/2015 32.96 33.1 32.465 33.08 158,655
11/17/2015 32.5 33.2575 32.45 32.9 230,074
11/16/2015 32.1 32.57 31.3343 32.4 200,183
11/13/2015 32.79 33.05 32 32.24 145,846
11/12/2015 33.04 33.355 32.68 32.9 135,921
11/11/2015 33.81 33.97 33.15 33.26 95,943
11/10/2015 33.46 33.99 33.395 33.66 140,813
11/09/2015 33.42 33.58 33.13 33.46 206,157
11/06/2015 32.13 33.49 32.13 33.49 310,463
11/05/2015 31.54 32.24 31.4 32.19 189,409
11/04/2015 31.38 31.59 31.21 31.55 202,332
11/03/2015 31.23 31.39 31.01 31.29 419,196
11/02/2015 31.46 31.8 30.9 31.25 493,728
10/30/2015 32.57 32.57 31.007 31.5 3,141,005
10/29/2015 31.63 32.99 31.54 32.49 903,844
10/28/2015 32.25 32.75 31.99 32.33 1,615,987
10/27/2015 30.34 30.97 30.28 30.83 314,278
10/26/2015 30.14 30.53 30.08 30.47 225,528
10/23/2015 29.03 30.38 29.03 30.15 220,858
10/22/2015 28.6 29.17 28.428 28.67 120,826
10/21/2015 28.92 29.1 28.44 28.53 102,736
10/20/2015 28.57 28.92 28.49 28.84 86,148
10/19/2015 28.64 28.87 28.072 28.58 82,814
10/16/2015 28.61 28.79 28.018 28.75 102,077
10/15/2015 27.75 28.54 27.74 28.54 200,071
10/14/2015 28.38 28.38 27.58 27.65 90,673
10/13/2015 28.42 28.62 28.31 28.43 72,026
10/12/2015 28.17 28.59 28.08 28.49 82,826
10/09/2015 28.53 28.54 28.16 28.17 76,811
10/08/2015 28.4 28.55 28.16 28.51 145,509
10/07/2015 28.14 28.47 27.99 28.44 113,416
10/06/2015 28.24 28.38 27.72 27.95 255,300
10/05/2015 28.32 28.6 27.95 28.22 110,607
10/02/2015 28.04 28.28 27.3 28.1 252,773
10/01/2015 28.83 29.4 27.79 28.28 528,223
09/30/2015 28.62 28.82 28.391 28.75 331,100
09/29/2015 28.23 28.6 28.07 28.47 149,913
09/28/2015 28.17 28.45 28 28.11 146,526
09/25/2015 28.6 28.83 28.36 28.36 159,472
09/24/2015 27.69 28.4 27.69 28.3 209,300
09/23/2015 27.84 28.03 27.68 27.85 146,732
09/22/2015 27.85 28.17 27.63 27.76 98,406
09/21/2015 27.89 28.45 27.73 28.07 119,980
09/18/2015 27.97 28.22 27.01 27.66 1,548,297
09/17/2015 28.6 28.99 28.22 28.31 150,793
09/16/2015 28.57 28.59 28.21 28.58 263,895
09/15/2015 28.26 28.58 28.08 28.51 153,330
09/14/2015 27.89 28.24 27.79 28.18 329,018
09/11/2015 27.69 27.97 27.69 27.89 93,116
09/10/2015 27.63 28.01 27.54 27.86 110,333
09/09/2015 27.7 27.901 27.45 27.67 244,257
09/08/2015 27.73 27.9 27.33 27.67 128,922
09/04/2015 26.92 27.45 26.92 27.39 87,925
09/03/2015 26.8 27.33 26.73 27.23 198,745
09/02/2015 26.68 26.885 26.19 26.7 189,393
09/01/2015 26.84 27.03 26.27 26.38 110,259
08/31/2015 26.67 27.42 26.64 27.27 145,691
08/28/2015 26.49 26.9 26.29 26.8 130,190
08/27/2015 26.77 27.18 26.48 26.67 127,574
08/26/2015 26.72 26.92 25.94 26.62 169,282
08/25/2015 27.46 27.46 26.08 26.13 193,473
08/24/2015 26.54 27.4 26.37 26.7 306,271
08/21/2015 27.21 27.9 27.04 27.64 243,079
08/20/2015 27.95 27.97 27.46 27.7 132,730
08/19/2015 28.22 28.54 27.9 28.13 74,834
08/18/2015 28.43 28.94 28.16 28.31 113,773
08/17/2015 28.25 28.99 27.92 28.5 137,137
08/14/2015 27.72 28.49 27.72 28.28 166,027
08/13/2015 27.81 28 27.66 27.76 56,722
08/12/2015 28.02 28.1 27.21 27.77 116,003
08/11/2015 28.31 28.54 27.93 28.2 81,754
08/10/2015 28.03 28.55 28.02 28.51 174,278
08/07/2015 28 28.14 27.65 27.94 139,196
08/06/2015 28.24 28.45 27.94 28.14 211,440
08/05/2015 27.85 28.28 27.85 28.24 132,872
08/04/2015 27.27 27.89 27.27 27.78 172,420
08/03/2015 27 27.45 26.96 27.37 173,646
07/31/2015 26.92 27.05 26.73 27.01 161,693
07/30/2015 26.45 27 26.42 26.93 141,836
07/29/2015 26.15 26.64 25.98 26.47 117,762
07/28/2015 26.03 26.25 25.87 26.17 182,335
07/27/2015 25.69 25.96 25.69 25.93 134,275
07/24/2015 25.35 26.19 25.16 25.98 311,457
07/23/2015 26.31 26.48 25.721 25.99 125,767
07/22/2015 26 26.35 26 26.35 126,928
07/21/2015 25.96 26.32 25.87 26.04 65,309
07/20/2015 26.1 26.23 25.84 25.98 58,658
07/17/2015 26.11 26.18 25.75 26.09 65,743
07/16/2015 26.27 26.41 26.02 26.12 96,871
07/15/2015 25.97 26.24 25.6 26.07 112,971
07/14/2015 25.85 26.02 25.66 26.01 188,138
07/13/2015 26.07 26.25 25.9 25.91 98,952
07/10/2015 25.92 26.01 25.78 25.99 87,107
07/09/2015 25.68 25.79 25.4 25.7 149,006
07/08/2015 25.24 25.4 25.01 25.33 76,914
07/07/2015 25.29 25.5 24.75 25.41 127,095
07/06/2015 24.67 25.39 24.67 25.38 322,489
07/02/2015 25.25 25.25 24.74 24.97 142,376
07/01/2015 25.54 25.59 25.21 25.24 141,161
06/30/2015 25.61 25.66 24.01 25.29 208,774
06/29/2015 25.74 25.95 25.35 25.36 90,584
06/26/2015 25.75 26.01 25.54 25.96 248,728
06/25/2015 25.94 26 25.63 25.69 74,484
06/24/2015 25.85 25.99 25.76 25.83 72,543
06/23/2015 25.75 25.99 25.64 25.88 85,454
06/22/2015 25.86 25.93 25.5825 25.78 169,326
06/19/2015 25.85 25.85 25.08 25.59 223,510
06/18/2015 25.76 26 25.6001 25.85 91,580
06/17/2015 26.19 26.24 25.64 25.67 75,416
06/16/2015 25.85 26.15 25.78 26.13 88,585
06/15/2015 26 26.1 25.81 25.96 128,588
06/12/2015 26.15 26.25 25.99 26.24 91,589
06/11/2015 26.35 26.35 26.115 26.29 49,039
06/10/2015 26.15 26.4 26.11 26.35 134,486
06/09/2015 25.95 26.07 25.82 25.98 82,099
06/08/2015 25.84 26.17 25.81 25.82 94,723
06/05/2015 25.44 25.89 25.2301 25.88 61,354
06/04/2015 25.47 25.64 25.03 25.32 85,525
06/03/2015 25.3 25.82 25.3 25.65 71,212
06/02/2015 25.07 25.47 25.01 25.26 121,996
06/01/2015 25.41 25.462 24.78 25.19 121,595
05/29/2015 25.21 25.468 24.81 25.19 115,879
05/28/2015 25.15 25.468 24.98 25.25 71,876
05/27/2015 25.24 25.46 24.78 25.28 212,021
05/26/2015 25.41 25.79 25.16 25.23 119,267
05/22/2015 25.85 25.966 25.48 25.51 71,916
05/21/2015 26.04 26.04 25.6305 25.87 91,032
05/20/2015 25.6 26.13 25.44 25.88 237,071
05/19/2015 25.36 25.67 25.3 25.61 83,887
05/18/2015 24.95 25.59 24.95 25.42 60,299
05/15/2015 25.3 25.474 24.82 24.99 50,054
05/14/2015 25.26 25.53 25.1 25.32 46,800
05/13/2015 25.05 25.29 24.86 25.19 51,595
05/12/2015 25.05 25.16 24.604 25.02 74,928
05/11/2015 25.03 25.38 25.03 25.22 51,025
05/08/2015 25.37 25.466 25.07 25.14 81,747
05/07/2015 24.7 25.22 24.45 25.14 104,230
05/06/2015 24.76 24.996 24.44 24.77 56,536
05/05/2015 24.71 24.896 24.42 24.76 399,391
05/04/2015 24.86 25.616 24.62 24.85 161,495
05/01/2015 25 25.334 24.635 24.73 164,666
04/30/2015 25.22 25.438 24.79 24.99 111,856
04/29/2015 25.36 25.65 25.24 25.38 50,500
04/28/2015 24.9 25.51 24.9 25.46 73,570
04/27/2015 24.78 25 24.47 24.95 146,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?