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

Ameris Bancorp (NQ: ABCB )

48.03 +0.55 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
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.