Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.561 9.561 9.366 9.455 207,152 -0.04(-0.37%)
Jan 30, 2012 9.490 9.534 9.402 9.490 20,812 -0.08(-0.83%)
Jan 27, 2012 9.499 9.658 9.437 9.569 153,558 +0.00(+0.00%)
Jan 26, 2012 9.684 9.684 9.349 9.569 45,901 -0.05(-0.55%)
Jan 25, 2012 9.569 9.711 9.278 9.622 32,220 +0.00(+0.00%)
Jan 24, 2012 9.543 9.631 9.490 9.622 46,807 -0.04(-0.37%)
Jan 23, 2012 9.658 9.693 9.525 9.658 8,946 +0.01(+0.09%)
Jan 20, 2012 9.472 9.711 9.472 9.649 39,076 +0.16(+1.68%)
Jan 19, 2012 9.251 9.525 9.225 9.490 18,468 +0.25(+2.68%)
Jan 18, 2012 9.154 9.278 9.119 9.242 43,250 +0.11(+1.16%)
Jan 17, 2012 9.366 9.366 9.075 9.136 41,973 -0.22(-2.36%)
Jan 13, 2012 9.242 9.428 9.242 9.357 23,625 -0.04(-0.38%)
Jan 12, 2012 9.419 9.437 9.234 9.393 23,242 -0.04(-0.37%)
Jan 11, 2012 9.357 9.428 9.287 9.428 22,295 +0.02(+0.19%)
Jan 10, 2012 9.499 9.499 9.340 9.410 40,879 +0.03(+0.28%)
Jan 09, 2012 9.145 9.463 9.145 9.384 33,662 -0.02(-0.19%)
Jan 06, 2012 9.145 9.490 9.037 9.402 104,396 +0.19(+2.11%)
Jan 05, 2012 9.119 9.207 8.880 9.207 45,999 +0.05(+0.58%)
Jan 04, 2012 9.251 9.313 9.030 9.154 53,090 +0.07(+0.78%)
Dec 30, 2011 9.163 9.145 8.986 9.083 39,888 -0.08(-0.87%)
Dec 29, 2011 9.013 9.189 8.969 9.163 53,090 +0.22(+2.47%)
Dec 28, 2011 9.119 9.119 8.889 8.942 61,590 -0.19(-2.13%)
Dec 27, 2011 9.022 9.145 9.013 9.136 11,908 +0.06(+0.68%)
Dec 23, 2011 9.198 9.198 9.030 9.075 19,566 +0.08(+0.88%)
Dec 21, 2011 9.022 9.022 8.836 8.995 49,102 -0.02(-0.20%)
Dec 20, 2011 8.995 9.216 8.986 9.013 73,409 +0.21(+2.41%)
Dec 19, 2011 9.048 9.101 8.792 8.801 37,867 -0.19(-2.16%)
Dec 16, 2011 9.136 9.242 8.924 8.995 106,036 -0.09(-0.97%)
Dec 15, 2011 9.092 9.154 8.898 9.083 45,957 +0.04(+0.39%)
Dec 14, 2011 8.500 9.101 8.500 9.048 88,571 +0.48(+5.57%)
Dec 13, 2011 8.907 8.969 8.527 8.571 59,251 -0.27(-3.00%)
Dec 12, 2011 8.960 8.960 8.712 8.836 37,400 -0.29(-3.19%)
Dec 09, 2011 8.898 9.172 8.898 9.128 67,907 +0.29(+3.30%)
Dec 08, 2011 8.986 8.995 8.801 8.836 65,409 -0.20(-2.25%)
Dec 07, 2011 9.048 9.136 8.942 9.039 33,458 -0.05(-0.58%)
Dec 06, 2011 9.048 9.269 8.960 9.092 43,456 +0.04(+0.39%)
Dec 05, 2011 8.898 9.092 8.792 9.057 127,412 +0.24(+2.71%)
Dec 02, 2011 8.792 8.854 8.686 8.818 29,074 +0.15(+1.73%)
Dec 01, 2011 8.810 8.810 8.615 8.668 63,269 -0.17(-1.90%)
Nov 30, 2011 8.818 8.924 8.695 8.836 153,529 +0.34(+3.95%)
Nov 29, 2011 8.465 8.580 8.377 8.500 39,639 +0.01(+0.10%)
Nov 28, 2011 8.377 8.491 8.244 8.491 70,511 +0.42(+5.14%)
Nov 25, 2011 8.094 8.244 8.076 8.076 29,037 -0.04(-0.44%)
Nov 23, 2011 8.332 8.430 8.094 8.111 57,500 -0.28(-3.37%)
Nov 22, 2011 8.536 8.562 8.368 8.394 48,065 -0.13(-1.55%)
Nov 21, 2011 8.686 8.827 8.527 8.527 59,029 -0.30(-3.40%)
Nov 18, 2011 8.863 8.924 8.818 8.827 97,976 -0.03(-0.30%)
Nov 17, 2011 8.871 9.004 8.801 8.854 44,825 +0.02(+0.20%)
Nov 16, 2011 8.863 8.977 8.774 8.836 190,927 -0.12(-1.38%)
Nov 15, 2011 8.880 9.092 8.880 8.960 42,869 +0.08(+0.90%)
Nov 14, 2011 8.995 8.995 8.748 8.880 55,726 -0.26(-2.80%)
Nov 11, 2011 9.030 9.189 8.951 9.136 56,562 +0.23(+2.58%)
Nov 10, 2011 8.977 9.030 8.863 8.907 48,394 +0.04(+0.50%)
Nov 09, 2011 9.163 9.304 8.836 8.863 82,507 -0.56(-5.91%)
Nov 08, 2011 9.269 9.428 9.136 9.419 43,945 +0.20(+2.21%)
Nov 07, 2011 9.075 9.234 8.924 9.216 53,933 +0.12(+1.36%)
Nov 04, 2011 9.207 9.207 8.995 9.092 26,811 -0.21(-2.28%)
Nov 03, 2011 9.048 9.366 8.836 9.304 107,664 +0.38(+4.26%)
Nov 02, 2011 8.942 9.110 8.836 8.924 77,808 +0.15(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.