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

Ameris Bancorp (NQ: ABCB )

44.75 +0.24 (+0.54%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 18, 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, 2010 8.535 8.677 8.455 8.562 494,061 +0.05(+0.63%)
Jun 29, 2010 8.863 8.881 8.447 8.509 259,556 -1.68(-16.49%)
Jun 25, 2010 8.812 10.19 8.795 10.19 1,139,196 +1.46(+16.67%)
Jun 24, 2010 8.706 8.909 8.618 8.733 60,420 -0.05(-0.60%)
Jun 23, 2010 8.786 8.927 8.777 8.786 68,993 +0.00(+0.00%)
Jun 22, 2010 9.015 9.086 8.786 8.786 95,926 -0.17(-1.87%)
Jun 21, 2010 9.289 9.306 8.936 8.953 80,689 -0.30(-3.24%)
Jun 18, 2010 9.245 9.271 9.042 9.253 193,505 +0.02(+0.19%)
Jun 17, 2010 9.218 9.297 9.200 9.236 98,264 +0.02(+0.19%)
Jun 16, 2010 9.156 9.394 9.156 9.218 80,325 -0.01(-0.10%)
Jun 15, 2010 9.253 9.333 9.086 9.227 117,552 +0.05(+0.58%)
Jun 14, 2010 9.589 9.677 9.095 9.174 96,195 -0.32(-3.35%)
Jun 11, 2010 9.165 9.535 9.165 9.492 127,288 +0.23(+2.48%)
Jun 10, 2010 9.077 9.333 8.971 9.262 104,948 +0.28(+3.14%)
Jun 09, 2010 9.227 9.412 8.892 8.980 89,985 -0.17(-1.83%)
Jun 08, 2010 9.245 9.297 8.928 9.147 106,101 -0.03(-0.29%)
Jun 07, 2010 9.218 9.403 9.174 9.174 95,847 -0.04(-0.48%)
Jun 04, 2010 9.474 9.500 9.174 9.218 173,802 -0.41(-4.22%)
Jun 03, 2010 9.703 9.703 9.412 9.624 58,242 -0.04(-0.46%)
Jun 02, 2010 9.465 9.686 9.289 9.668 138,174 +0.23(+2.43%)
Jun 01, 2010 9.933 10.03 9.262 9.439 199,571 -0.50(-5.06%)
May 28, 2010 10.04 10.32 9.888 9.941 1,312,464 -0.10(-0.97%)
May 27, 2010 9.474 10.11 9.280 10.04 280,705 +0.77(+8.28%)
May 26, 2010 9.324 9.527 9.227 9.271 115,855 -0.03(-0.28%)
May 25, 2010 9.262 9.439 9.103 9.297 204,552 +0.01(+0.09%)
May 24, 2010 9.394 9.527 9.174 9.289 114,382 -0.09(-0.94%)
May 21, 2010 9.015 9.483 8.830 9.377 185,991 +0.26(+2.80%)
May 20, 2010 9.262 9.483 9.024 9.121 472,709 -0.37(-3.90%)
May 19, 2010 9.527 9.668 9.421 9.492 88,232 -0.11(-1.10%)
May 18, 2010 9.686 9.765 9.576 9.597 245,394 +0.03(+0.28%)
May 17, 2010 9.677 9.686 9.430 9.571 113,419 -0.04(-0.37%)
May 14, 2010 9.809 9.915 9.483 9.606 112,371 -0.29(-2.94%)
May 13, 2010 9.897 9.968 9.703 9.897 114,513 -0.06(-0.62%)
May 12, 2010 9.809 10.09 9.809 9.959 77,695 +0.14(+1.44%)
May 11, 2010 9.800 10.00 9.571 9.818 63,337 +0.12(+1.27%)
May 10, 2010 9.615 9.703 9.474 9.694 59,559 +0.43(+4.67%)
May 07, 2010 9.289 9.474 9.042 9.262 261,597 -0.07(-0.76%)
May 06, 2010 9.377 9.694 8.821 9.333 184,016 -0.09(-0.94%)
May 05, 2010 9.394 9.447 9.271 9.421 176,699 -0.07(-0.74%)
May 04, 2010 9.544 9.637 9.359 9.492 452,774 -0.16(-1.65%)
May 03, 2010 9.871 9.924 9.412 9.650 124,569 -0.17(-1.71%)
Apr 30, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
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.