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

Ameris Bancorp (NQ: ABCB )

50.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 8.513 8.758 8.537 8.579 41,949 +0.07(+0.77%)
Jun 27, 2003 8.357 8.788 8.357 8.513 9,744 +0.07(+0.77%)
Jun 26, 2003 8.531 8.531 8.381 8.448 6,124 +0.06(+0.72%)
Jun 25, 2003 8.531 8.603 8.381 8.387 7,516 -0.17(-2.03%)
Jun 24, 2003 8.357 8.585 8.357 8.561 13,920 +0.21(+2.51%)
Jun 23, 2003 8.441 8.585 8.231 8.351 18,792 -0.27(-3.19%)
Jun 20, 2003 8.836 8.926 8.453 8.626 11,692 -0.02(-0.21%)
Jun 19, 2003 8.782 8.968 8.645 8.645 13,084 -0.15(-1.70%)
Jun 18, 2003 8.663 8.818 8.663 8.794 5,150 -0.02(-0.27%)
Jun 17, 2003 8.669 8.818 8.657 8.818 10,857 +0.17(+1.94%)
Jun 16, 2003 8.381 8.651 8.381 8.651 20,740 +0.28(+3.29%)
Jun 13, 2003 8.231 8.507 8.231 8.375 35,496 -0.04(-0.43%)
Jun 12, 2003 8.525 8.525 8.393 8.411 19,488 -0.08(-0.92%)
Jun 11, 2003 8.531 8.543 8.453 8.489 10,857 -0.24(-2.74%)
Jun 10, 2003 8.429 8.836 8.429 8.728 15,312 +0.35(+4.14%)
Jun 09, 2003 8.531 8.531 8.381 8.381 5,011 -0.10(-1.13%)
Jun 06, 2003 8.465 8.561 8.465 8.477 6,542 +0.01(+0.07%)
Jun 05, 2003 8.555 8.555 8.465 8.471 6,124 -0.07(-0.77%)
Jun 04, 2003 8.555 8.555 8.507 8.537 12,667 -0.02(-0.21%)
Jun 03, 2003 8.459 8.621 8.459 8.555 5,289 +0.10(+1.13%)
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.