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

Ameris Bancorp (NQ: ABCB )

48.25 +0.39 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Jun 01, 2009 5.560 5.733 5.405 5.681 35,346 +0.28(+5.10%)
May 29, 2009 5.284 5.414 5.207 5.405 33,608 +0.17(+3.29%)
May 28, 2009 5.241 5.500 5.198 5.233 29,091 +0.08(+1.51%)
May 27, 2009 5.629 5.638 5.147 5.155 21,891 -0.53(-9.39%)
May 26, 2009 5.259 5.690 5.259 5.690 23,099 +0.43(+8.20%)
May 22, 2009 5.491 5.491 5.259 5.259 9,630 -0.07(-1.29%)
May 21, 2009 5.509 5.612 5.267 5.328 25,971 -0.31(-5.50%)
May 20, 2009 5.672 5.810 5.267 5.638 47,858 +0.03(+0.62%)
May 19, 2009 5.767 5.845 5.353 5.603 14,314 -0.16(-2.84%)
May 18, 2009 5.147 6.060 5.147 5.767 49,287 +0.73(+14.55%)
May 15, 2009 5.414 5.414 4.750 5.034 48,749 -0.28(-5.19%)
May 14, 2009 5.086 5.509 4.802 5.310 27,170 +0.27(+5.30%)
May 13, 2009 5.207 5.672 4.991 5.043 29,144 -0.22(-4.26%)
May 12, 2009 5.440 5.647 5.259 5.267 20,923 -0.13(-2.40%)
May 11, 2009 5.690 5.909 5.345 5.397 18,818 -0.47(-8.08%)
May 08, 2009 5.241 5.965 5.241 5.871 29,286 +0.78(+15.23%)
May 07, 2009 5.474 5.638 5.095 5.095 33,513 -0.30(-5.59%)
May 06, 2009 5.690 5.931 5.345 5.397 22,150 -0.21(-3.69%)
May 05, 2009 5.845 5.845 5.345 5.603 23,976 -0.31(-5.25%)
May 04, 2009 5.819 5.914 5.638 5.914 22,065 +0.22(+3.78%)
May 01, 2009 5.629 5.991 5.483 5.698 19,258 +0.05(+0.92%)
Apr 30, 2009 6.017 6.215 5.474 5.647 52,652 -0.30(-5.07%)
Apr 29, 2009 5.474 6.034 5.474 5.948 32,184 +0.58(+10.75%)
Apr 28, 2009 4.948 5.465 4.948 5.371 11,436 +0.35(+7.04%)
Apr 27, 2009 5.371 5.509 5.017 5.017 34,270 -0.55(-9.91%)
Apr 24, 2009 5.465 5.690 5.353 5.569 26,380 +0.17(+3.19%)
Apr 23, 2009 5.974 5.974 5.172 5.397 39,430 -0.59(-9.80%)
Apr 22, 2009 6.353 6.983 5.931 5.983 25,894 -0.56(-8.56%)
Apr 21, 2009 5.397 6.681 4.914 6.543 26,442 +1.13(+20.86%)
Apr 20, 2009 6.759 6.759 5.233 5.414 44,750 -1.56(-22.37%)
Apr 17, 2009 6.905 7.233 6.836 6.974 35,090 +0.09(+1.38%)
Apr 16, 2009 6.647 6.965 6.284 6.879 17,473 +0.35(+5.42%)
Apr 15, 2009 5.983 6.707 5.983 6.526 16,313 +0.50(+8.30%)
Apr 14, 2009 6.474 6.474 6.009 6.026 27,977 -0.69(-10.27%)
Apr 13, 2009 6.121 6.836 5.750 6.715 23,324 +0.62(+10.18%)
Apr 09, 2009 5.483 6.095 4.957 6.095 45,569 +0.78(+14.59%)
Apr 08, 2009 5.086 5.905 5.086 5.319 10,960 +0.29(+5.83%)
Apr 07, 2009 5.715 5.819 4.965 5.026 19,338 -0.81(-13.88%)
Apr 06, 2009 5.560 6.431 5.190 5.836 52,497 +0.14(+2.42%)
Apr 03, 2009 5.215 5.802 5.147 5.698 39,233 +0.53(+10.17%)
Apr 02, 2009 4.715 5.172 4.483 5.172 55,227 +0.61(+13.42%)
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.