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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 8.509 8.650 8.430 8.536 495,574 +0.05(+0.62%)
Jun 29, 2010 8.836 8.854 8.421 8.483 260,351 -1.67(-16.49%)
Jun 25, 2010 8.785 10.16 8.768 10.16 1,142,687 +1.45(+16.67%)
Jun 24, 2010 8.680 8.882 8.592 8.706 60,606 -0.05(-0.60%)
Jun 23, 2010 8.759 8.900 8.750 8.759 69,205 +0.00(+0.00%)
Jun 22, 2010 8.988 9.058 8.759 8.759 96,220 -0.17(-1.87%)
Jun 21, 2010 9.260 9.278 8.908 8.926 80,936 -0.30(-3.24%)
Jun 18, 2010 9.216 9.243 9.014 9.225 194,098 +0.02(+0.19%)
Jun 17, 2010 9.190 9.269 9.172 9.207 98,565 +0.02(+0.19%)
Jun 16, 2010 9.128 9.366 9.128 9.190 80,571 -0.01(-0.10%)
Jun 15, 2010 9.225 9.304 9.058 9.199 117,912 +0.05(+0.58%)
Jun 14, 2010 9.559 9.647 9.067 9.146 96,490 -0.32(-3.35%)
Jun 11, 2010 9.137 9.506 9.137 9.463 127,679 +0.23(+2.48%)
Jun 10, 2010 9.049 9.304 8.944 9.234 105,269 +0.28(+3.14%)
Jun 09, 2010 9.199 9.383 8.865 8.952 90,261 -0.17(-1.83%)
Jun 08, 2010 9.216 9.269 8.901 9.120 106,426 -0.03(-0.29%)
Jun 07, 2010 9.190 9.375 9.146 9.146 96,141 -0.04(-0.48%)
Jun 04, 2010 9.445 9.471 9.146 9.190 174,334 -0.40(-4.22%)
Jun 03, 2010 9.674 9.674 9.383 9.594 58,420 -0.04(-0.46%)
Jun 02, 2010 9.436 9.656 9.260 9.638 138,597 +0.23(+2.43%)
Jun 01, 2010 9.902 9.999 9.234 9.410 200,182 -0.50(-5.06%)
May 28, 2010 10.01 10.29 9.858 9.911 1,316,485 -0.10(-0.97%)
May 27, 2010 9.445 10.08 9.251 10.01 281,565 +0.77(+8.28%)
May 26, 2010 9.295 9.498 9.199 9.243 116,210 -0.03(-0.28%)
May 25, 2010 9.234 9.410 9.076 9.269 205,179 +0.01(+0.10%)
May 24, 2010 9.366 9.498 9.146 9.260 114,732 -0.09(-0.94%)
May 21, 2010 8.988 9.454 8.803 9.348 186,561 +0.26(+2.80%)
May 20, 2010 9.234 9.454 8.996 9.093 474,157 -0.37(-3.90%)
May 19, 2010 9.498 9.638 9.392 9.463 88,503 -0.11(-1.10%)
May 18, 2010 9.656 9.735 9.547 9.568 246,146 +0.03(+0.28%)
May 17, 2010 9.647 9.656 9.401 9.542 113,767 -0.04(-0.37%)
May 14, 2010 9.779 9.885 9.454 9.577 112,715 -0.29(-2.94%)
May 13, 2010 9.867 9.937 9.674 9.867 114,864 -0.06(-0.62%)
May 12, 2010 9.779 10.06 9.779 9.929 77,933 +0.14(+1.44%)
May 11, 2010 9.770 9.973 9.542 9.788 63,531 +0.12(+1.27%)
May 10, 2010 9.586 9.674 9.445 9.665 59,741 +0.43(+4.67%)
May 07, 2010 9.260 9.445 9.014 9.234 262,399 -0.07(-0.76%)
May 06, 2010 9.348 9.665 8.794 9.304 184,580 -0.09(-0.94%)
May 05, 2010 9.366 9.419 9.243 9.392 177,241 -0.07(-0.74%)
May 04, 2010 9.515 9.608 9.331 9.463 454,161 -0.16(-1.65%)
May 03, 2010 9.841 9.893 9.383 9.621 124,951 -0.17(-1.71%)
Apr 30, 2010 9.718 9.981 9.621 9.788 300,660 +0.04(+0.45%)
Apr 29, 2010 9.797 9.893 9.410 9.744 292,948 -0.04(-0.36%)
Apr 28, 2010 9.682 9.858 9.542 9.779 122,350 +0.08(+0.82%)
Apr 27, 2010 9.709 9.863 9.542 9.700 182,817 -0.04(-0.45%)
Apr 26, 2010 9.682 9.893 9.674 9.744 356,050 +0.06(+0.64%)
Apr 23, 2010 9.674 9.841 9.568 9.682 245,839 +0.01(+0.09%)
Apr 22, 2010 9.410 9.788 9.410 9.674 192,230 +0.24(+2.52%)
Apr 21, 2010 9.463 9.630 9.366 9.436 173,413 +0.01(+0.09%)
Apr 20, 2010 9.357 9.454 9.260 9.427 206,863 +0.13(+1.42%)
Apr 19, 2010 9.128 9.427 9.058 9.295 158,367 +0.07(+0.76%)
Apr 16, 2010 9.111 9.234 9.093 9.225 152,363 +0.06(+0.67%)
Apr 15, 2010 9.207 9.436 9.014 9.164 3,111,875 +0.27(+3.07%)
Apr 14, 2010 8.478 8.962 8.176 8.891 73,146 +0.41(+4.88%)
Apr 13, 2010 8.381 8.478 8.187 8.478 31,099 +0.12(+1.47%)
Apr 12, 2010 8.574 8.574 8.275 8.354 57,762 -0.22(-2.56%)
Apr 09, 2010 8.557 8.689 8.275 8.574 41,215 +0.02(+0.21%)
Apr 08, 2010 8.416 8.715 8.416 8.557 15,583 +0.06(+0.72%)
Apr 07, 2010 8.354 8.495 8.275 8.495 36,565 +0.10(+1.15%)
Apr 06, 2010 8.354 8.671 8.268 8.398 20,260 -0.04(-0.52%)
Apr 05, 2010 7.985 8.442 7.941 8.442 50,951 +0.53(+6.67%)
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.