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

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 5.534 5.776 5.172 5.448 89,482 -0.09(-1.56%)
Jun 29, 2009 5.397 5.638 5.207 5.534 27,201 +0.17(+3.22%)
Jun 26, 2009 5.319 5.517 5.267 5.362 236,634 +0.00(+0.00%)
Jun 25, 2009 5.347 5.362 5.155 5.362 70,471 +0.15(+2.81%)
Jun 24, 2009 5.241 5.586 5.112 5.215 12,913 +0.05(+1.00%)
Jun 23, 2009 5.215 5.362 5.095 5.164 14,636 +0.01(+0.17%)
Jun 22, 2009 5.496 5.552 5.155 5.155 21,514 -0.41(-7.29%)
Jun 19, 2009 5.983 5.983 5.500 5.560 49,918 -0.28(-4.73%)
Jun 18, 2009 5.621 5.905 5.509 5.836 6,064 +0.18(+3.20%)
Jun 17, 2009 5.448 5.707 5.293 5.655 17,937 +0.21(+3.80%)
Jun 16, 2009 5.465 5.888 5.259 5.448 25,357 +0.16(+3.10%)
Jun 15, 2009 5.491 5.672 5.267 5.284 36,525 -0.27(-4.81%)
Jun 12, 2009 5.388 5.595 5.388 5.552 12,680 +0.16(+2.88%)
Jun 11, 2009 5.440 5.802 5.388 5.397 26,646 -0.04(-0.79%)
Jun 10, 2009 5.793 5.793 5.267 5.440 35,440 -0.28(-4.83%)
Jun 09, 2009 6.465 6.465 5.707 5.715 18,976 -0.70(-10.89%)
Jun 08, 2009 6.181 6.647 5.802 6.414 57,617 +0.06(+0.95%)
Jun 05, 2009 6.345 6.379 6.259 6.353 8,595 +0.10(+1.66%)
Jun 04, 2009 6.034 6.250 5.664 6.250 20,732 +0.22(+3.72%)
Jun 03, 2009 5.974 6.103 5.862 6.026 25,238 -0.03(-0.57%)
Jun 02, 2009 5.629 6.078 5.483 6.060 38,505 +0.38(+6.68%)
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.