Skip to main content

Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.73 15.82 15.41 15.59 17,938 -0.13(-0.82%)
Jun 29, 2005 15.51 15.72 15.44 15.72 17,858 +0.20(+1.28%)
Jun 28, 2005 15.26 15.54 15.09 15.52 21,707 +0.30(+1.98%)
Jun 27, 2005 15.18 15.36 15.13 15.22 34,679 -0.20(-1.29%)
Jun 24, 2005 15.17 15.41 15.09 15.41 44,304 +0.18(+1.19%)
Jun 23, 2005 15.34 15.49 15.20 15.23 14,659 -0.38(-2.43%)
Jun 22, 2005 15.80 15.80 15.30 15.61 12,903 +0.01(+0.06%)
Jun 21, 2005 15.34 15.70 15.31 15.60 11,004 +0.22(+1.46%)
Jun 20, 2005 15.86 15.86 15.38 15.38 7,045 -0.48(-3.04%)
Jun 17, 2005 15.60 15.95 15.47 15.86 53,460 +0.26(+1.66%)
Jun 16, 2005 15.02 15.60 15.02 15.60 22,003 +0.43(+2.84%)
Jun 15, 2005 15.00 15.22 14.97 15.17 37,838 +0.03(+0.17%)
Jun 14, 2005 14.91 15.16 14.90 15.15 13,313 +0.15(+0.98%)
Jun 13, 2005 14.87 15.03 14.85 15.00 28,000 -0.09(-0.57%)
Jun 10, 2005 15.06 15.09 15.03 15.09 5,906 +0.03(+0.17%)
Jun 09, 2005 14.96 15.09 14.78 15.06 23,318 +0.10(+0.69%)
Jun 08, 2005 14.97 15.30 14.80 14.96 12,006 -0.05(-0.34%)
Jun 07, 2005 15.15 15.34 15.01 15.01 7,769 -0.03(-0.23%)
Jun 06, 2005 14.83 15.13 14.82 15.04 7,062 +0.04(+0.29%)
Jun 03, 2005 15.09 15.09 14.67 15.00 14,214 +0.03(+0.23%)
Jun 02, 2005 15.06 15.12 14.92 14.97 15,825 -0.06(-0.40%)
Jun 01, 2005 15.25 15.34 14.92 15.03 22,798 -0.28(-1.80%)
May 31, 2005 15.36 15.36 15.25 15.30 3,597 -0.06(-0.39%)
May 27, 2005 15.08 15.36 15.08 15.36 7,302 +0.03(+0.17%)
May 26, 2005 15.10 15.34 15.09 15.34 9,647 +0.17(+1.14%)
May 25, 2005 15.41 15.52 15.15 15.16 17,404 -0.47(-2.98%)
May 24, 2005 15.61 15.71 15.48 15.63 3,944 +0.16(+1.06%)
May 23, 2005 15.56 15.74 15.32 15.47 6,924 +0.05(+0.34%)
May 20, 2005 15.54 15.54 15.33 15.41 3,797 -0.13(-0.83%)
May 19, 2005 15.73 15.93 15.54 15.54 7,008 -0.21(-1.31%)
May 18, 2005 15.93 16.03 15.73 15.75 14,964 +0.09(+0.61%)
May 17, 2005 15.94 15.94 15.65 15.66 10,685 -0.03(-0.22%)
May 16, 2005 15.14 15.75 15.14 15.69 8,006 +0.60(+4.00%)
May 13, 2005 15.43 15.52 15.09 15.09 20,041 -0.30(-1.96%)
May 12, 2005 15.95 16.24 15.19 15.39 10,020 -0.31(-1.98%)
May 11, 2005 15.44 15.94 15.10 15.70 13,540 +0.32(+2.07%)
May 10, 2005 15.45 15.66 15.35 15.38 11,675 -0.27(-1.71%)
May 09, 2005 15.87 15.93 15.45 15.65 13,246 -0.29(-1.84%)
May 06, 2005 16.02 16.07 15.53 15.94 10,979 +0.16(+0.98%)
May 05, 2005 15.75 15.96 15.60 15.78 8,371 +0.01(+0.05%)
May 04, 2005 15.59 15.97 15.59 15.78 9,171 +0.19(+1.22%)
May 03, 2005 15.68 15.79 15.59 15.59 8,122 -0.01(-0.06%)
May 02, 2005 14.92 15.59 14.88 15.59 32,468 +0.59(+3.97%)
Apr 29, 2005 15.09 15.16 14.94 15.00 20,097 -0.11(-0.74%)
Apr 28, 2005 15.47 15.56 15.09 15.11 10,046 -0.45(-2.88%)
Apr 27, 2005 14.80 15.80 14.80 15.56 33,890 +0.41(+2.73%)
Apr 26, 2005 15.63 15.63 15.15 15.15 23,197 -0.25(-1.62%)
Apr 25, 2005 15.78 15.78 15.30 15.40 14,672 -0.36(-2.30%)
Apr 22, 2005 15.72 15.89 15.38 15.76 21,433 +0.09(+0.61%)
Apr 21, 2005 15.43 15.71 14.89 15.66 17,933 +0.59(+3.89%)
Apr 20, 2005 15.65 15.70 14.92 15.08 20,384 -0.76(-4.79%)
Apr 19, 2005 15.90 15.93 15.64 15.84 20,504 +0.09(+0.60%)
Apr 18, 2005 14.53 15.82 14.51 15.74 44,596 +1.09(+7.41%)
Apr 15, 2005 15.64 15.64 14.62 14.66 15,286 -0.87(-5.61%)
Apr 14, 2005 15.89 16.19 15.52 15.53 36,833 -0.38(-2.38%)
Apr 13, 2005 16.37 16.38 15.87 15.91 20,178 -0.14(-0.86%)
Apr 12, 2005 15.66 16.08 15.66 16.04 17,708 +0.27(+1.69%)
Apr 11, 2005 15.94 16.16 15.58 15.78 76,529 -0.01(-0.05%)
Apr 08, 2005 16.55 16.55 15.73 15.78 20,316 -0.60(-3.68%)
Apr 07, 2005 16.34 16.53 16.18 16.39 25,832 +0.28(+1.77%)
Apr 06, 2005 15.34 16.21 15.24 16.10 49,256 +0.88(+5.78%)
Apr 05, 2005 14.70 15.22 14.57 15.22 42,502 +0.28(+1.90%)
Apr 04, 2005 14.48 15.02 14.34 14.94 36,508 +0.60(+4.21%)
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.