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

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Jun 02, 2003 8.830 8.830 8.441 8.459 7,377 +0.03(+0.36%)
May 30, 2003 8.812 8.818 8.429 8.429 15,172 -0.09(-1.06%)
May 29, 2003 8.525 8.770 8.465 8.519 17,678 +0.08(+0.93%)
May 28, 2003 8.531 8.752 8.231 8.441 20,323 -0.09(-1.05%)
May 27, 2003 8.345 8.531 8.339 8.531 6,264 +0.25(+3.03%)
May 23, 2003 8.279 8.351 8.255 8.280 12,528 -0.02(-0.28%)
May 22, 2003 8.231 8.303 8.231 8.303 9,604 +0.07(+0.87%)
May 21, 2003 8.261 8.315 8.136 8.231 31,876 +0.02(+0.29%)
May 20, 2003 8.351 8.375 8.202 8.208 46,771 -0.16(-1.93%)
May 19, 2003 8.471 8.489 8.321 8.369 8,769 -0.01(-0.14%)
May 16, 2003 8.740 8.740 8.291 8.381 15,312 -0.11(-1.34%)
May 15, 2003 8.471 8.621 8.273 8.495 20,323 +0.14(+1.65%)
May 14, 2003 8.465 8.525 8.357 8.357 7,934 -0.11(-1.27%)
May 13, 2003 8.453 8.465 8.351 8.465 6,681 +0.07(+0.78%)
May 12, 2003 8.489 8.615 8.351 8.399 13,363 -0.03(-0.35%)
May 09, 2003 8.489 8.609 8.375 8.429 29,510 +0.01(+0.14%)
May 08, 2003 8.621 8.621 8.393 8.417 10,857 -0.21(-2.43%)
May 07, 2003 8.770 8.770 8.579 8.627 7,099 +0.08(+0.91%)
May 06, 2003 8.680 8.680 8.387 8.549 27,004 -0.08(-0.90%)
May 05, 2003 8.615 8.698 8.615 8.627 19,766 +0.01(+0.14%)
May 02, 2003 8.495 8.752 8.483 8.615 33,129 +0.17(+1.99%)
May 01, 2003 8.441 8.489 8.441 8.447 9,604 +0.02(+0.28%)
Apr 30, 2003 8.435 8.441 8.351 8.423 11,971 +0.05(+0.64%)
Apr 29, 2003 8.297 8.369 8.291 8.369 18,652 +0.04(+0.50%)
Apr 28, 2003 8.267 8.351 8.231 8.327 28,953 +0.07(+0.80%)
Apr 25, 2003 8.267 8.267 8.261 8.261 9,465 -0.01(-0.14%)
Apr 24, 2003 8.285 8.291 8.231 8.273 9,326 +0.02(+0.29%)
Apr 23, 2003 8.231 8.321 8.231 8.249 25,612 -0.02(-0.22%)
Apr 22, 2003 8.190 8.285 8.190 8.267 17,260 +0.04(+0.51%)
Apr 21, 2003 8.190 8.273 8.190 8.226 10,022 +0.02(+0.29%)
Apr 17, 2003 8.291 8.291 8.172 8.202 8,908 +0.01(+0.15%)
Apr 16, 2003 8.208 8.261 8.190 8.190 12,388 -0.01(-0.07%)
Apr 15, 2003 8.184 8.315 8.184 8.196 1,252 -0.13(-1.51%)
Apr 14, 2003 8.297 8.321 8.136 8.321 14,337 +0.03(+0.36%)
Apr 11, 2003 8.411 8.417 8.273 8.291 17,817 +0.00(+0.00%)
Apr 10, 2003 8.309 8.387 8.261 8.291 11,832 +0.10(+1.17%)
Apr 09, 2003 8.273 8.357 8.172 8.196 6,820 -0.05(-0.65%)
Apr 08, 2003 8.261 8.273 8.190 8.249 5,289 +0.10(+1.25%)
Apr 07, 2003 8.285 8.291 8.148 8.148 9,883 +0.00(+0.00%)
Apr 04, 2003 8.231 8.291 8.112 8.148 17,956 -0.07(-0.80%)
Apr 03, 2003 8.339 8.339 8.136 8.214 39,254 -0.11(-1.37%)
Apr 02, 2003 8.255 8.363 8.202 8.327 6,542 +0.07(+0.87%)
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.