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

Ameris Bancorp (NQ: ABCB )

48.45 +0.94 (+1.97%)
Streaming Delayed Price Updated: 12:19 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 28, 2002 8.830 8.980 7.842 8.914 647,005 +0.08(+0.95%)
Jun 27, 2002 8.806 8.920 8.591 8.830 57,907 -0.03(-0.34%)
Jun 26, 2002 8.471 8.860 8.082 8.860 22,550 +0.33(+3.86%)
Jun 25, 2002 8.860 8.860 8.531 8.531 32,433 -0.22(-2.53%)
Jun 21, 2002 8.818 8.818 8.818 8.752 12,945 -0.08(-0.88%)
Jun 20, 2002 8.890 8.890 8.770 8.830 8,769 +0.08(+0.89%)
Jun 19, 2002 8.824 8.854 8.651 8.752 22,550 +0.07(+0.83%)
Jun 18, 2002 8.740 8.830 8.680 8.680 24,777 -0.15(-1.70%)
Jun 17, 2002 8.680 8.980 8.680 8.830 42,038 +0.09(+1.03%)
Jun 14, 2002 8.710 8.740 8.680 8.740 135,581 +0.02(+0.28%)
Jun 12, 2002 8.746 8.830 8.501 8.716 21,019 -0.08(-0.95%)
Jun 11, 2002 8.824 8.860 8.800 8.800 7,238 +0.03(+0.34%)
Jun 10, 2002 8.813 8.830 8.716 8.770 7,238 +0.01(+0.14%)
Jun 07, 2002 8.710 8.836 8.680 8.758 37,862 +0.02(+0.21%)
Jun 06, 2002 8.776 8.776 8.680 8.740 8,073 -0.09(-1.02%)
Jun 05, 2002 8.680 8.830 8.680 8.830 10,718 +0.00(+0.00%)
May 31, 2002 8.830 8.830 8.531 8.830 210,193 +0.12(+1.37%)
May 28, 2002 8.651 8.740 8.591 8.710 25,056 +0.03(+0.35%)
May 27, 2002 8.734 8.734 8.651 8.680 9,465 +0.00(+0.00%)
May 24, 2002 8.734 8.734 8.651 8.680 9,465 -0.08(-0.89%)
May 23, 2002 8.680 8.758 8.680 8.758 98,971 +0.08(+0.90%)
May 22, 2002 8.621 8.758 8.621 8.680 27,979 +0.00(+0.00%)
May 21, 2002 8.680 8.740 8.531 8.680 21,436 +0.09(+1.05%)
May 20, 2002 8.561 8.680 8.471 8.591 22,689 +0.03(+0.35%)
May 17, 2002 8.543 8.687 8.543 8.561 106,488 -0.12(-1.38%)
May 16, 2002 8.531 8.680 8.381 8.680 12,806 +0.30(+3.57%)
May 15, 2002 8.381 8.381 8.381 8.381 4,176 -0.15(-1.75%)
May 14, 2002 8.525 8.561 8.525 8.531 15,312 +0.12(+1.42%)
May 13, 2002 8.567 8.573 8.352 8.411 31,737 -0.16(-1.89%)
May 10, 2002 8.680 8.680 8.573 8.573 278 -0.11(-1.31%)
May 09, 2002 8.830 8.830 8.680 8.687 5,150 +0.01(+0.07%)
May 08, 2002 9.004 9.004 8.501 8.680 17,260 -0.30(-3.33%)
May 07, 2002 9.100 9.100 8.800 8.980 8,908 -0.21(-2.28%)
May 06, 2002 9.189 9.189 9.189 9.189 696 +0.06(+0.66%)
May 03, 2002 9.356 9.356 9.129 9.129 835 -0.24(-2.56%)
May 02, 2002 9.339 9.369 9.339 9.369 417 +0.03(+0.32%)
May 01, 2002 9.279 9.429 9.279 9.339 974 +0.06(+0.64%)
Apr 30, 2002 9.417 9.417 9.159 9.279 6,542 -0.11(-1.21%)
Apr 29, 2002 9.393 9.405 9.279 9.393 3,897 +0.11(+1.23%)
Apr 26, 2002 9.429 9.429 9.279 9.279 4,593 -0.21(-2.21%)
Apr 25, 2002 9.417 9.519 9.219 9.489 3,340 +0.09(+0.96%)
Apr 24, 2002 9.519 9.519 9.195 9.399 4,732 -0.09(-0.95%)
Apr 23, 2002 9.375 9.495 9.339 9.489 4,176 -0.05(-0.56%)
Apr 22, 2002 9.578 9.578 9.429 9.543 5,568 +0.03(+0.31%)
Apr 19, 2002 9.549 9.549 9.417 9.513 2,923 +0.31(+3.38%)
Apr 18, 2002 9.608 9.638 9.201 9.201 21,019 -0.36(-3.76%)
Apr 17, 2002 9.650 9.650 9.560 9.560 14,337 -0.09(-0.93%)
Apr 16, 2002 9.698 9.698 9.159 9.650 52,617 +0.13(+1.38%)
Apr 15, 2002 9.578 9.638 9.459 9.519 13,224 -0.06(-0.62%)
Apr 12, 2002 9.608 9.608 9.279 9.578 15,172 -0.03(-0.31%)
Apr 11, 2002 9.878 9.878 9.399 9.608 21,715 -0.19(-1.98%)
Apr 10, 2002 9.429 9.803 9.429 9.803 51,365 +0.22(+2.28%)
Apr 09, 2002 9.327 9.866 9.267 9.585 44,822 +0.26(+2.76%)
Apr 08, 2002 9.219 9.399 9.219 9.327 6,542 +0.05(+0.58%)
Apr 05, 2002 9.327 9.327 9.219 9.273 3,619 +0.14(+1.57%)
Apr 04, 2002 9.129 9.147 9.129 9.129 2,784 -0.15(-1.61%)
Apr 03, 2002 9.070 9.309 9.070 9.279 9,744 +0.33(+3.68%)
Apr 02, 2002 8.950 8.950 8.950 8.950 4,315 -0.15(-1.65%)
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.