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, 2008 7.603 8.033 7.474 7.500 169,115 -0.16(-2.03%)
Jun 27, 2008 8.629 8.750 7.405 7.655 601,916 -0.97(-11.29%)
Jun 26, 2008 8.750 8.784 8.474 8.629 68,157 -0.22(-2.53%)
Jun 25, 2008 8.681 9.009 8.681 8.853 57,470 +0.17(+1.99%)
Jun 24, 2008 8.776 8.876 8.423 8.681 70,870 -0.18(-2.04%)
Jun 23, 2008 9.129 9.259 8.776 8.862 32,468 -0.22(-2.47%)
Jun 20, 2008 9.491 9.569 9.052 9.086 217,096 -0.44(-4.62%)
Jun 19, 2008 9.741 9.741 9.190 9.526 271,217 -0.22(-2.30%)
Jun 18, 2008 10.28 10.28 9.496 9.750 143,316 -0.59(-5.75%)
Jun 17, 2008 10.75 10.75 10.18 10.34 44,138 -0.36(-3.38%)
Jun 16, 2008 10.68 10.80 10.57 10.71 20,936 -0.03(-0.32%)
Jun 13, 2008 10.69 11.23 10.59 10.74 25,594 +0.18(+1.71%)
Jun 12, 2008 10.62 11.26 10.39 10.56 39,283 +0.04(+0.41%)
Jun 11, 2008 11.06 11.25 10.52 10.52 24,651 -0.60(-5.43%)
Jun 10, 2008 11.11 11.58 10.85 11.12 34,535 +0.24(+2.22%)
Jun 09, 2008 10.91 11.51 10.78 10.88 77,149 +0.01(+0.08%)
Jun 06, 2008 11.47 11.90 10.87 10.87 30,583 -0.71(-6.11%)
Jun 05, 2008 11.28 11.99 11.28 11.58 96,932 +0.30(+2.68%)
Jun 04, 2008 11.49 11.69 11.24 11.28 69,819 -0.28(-2.46%)
Jun 03, 2008 11.66 12.07 11.14 11.56 166,356 -0.08(-0.67%)
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.