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, 2011 7.800 7.915 7.800 7.862 32,020 +0.05(+0.68%)
Jun 29, 2011 7.888 7.941 7.737 7.808 58,577 -0.03(-0.34%)
Jun 28, 2011 7.817 7.906 7.755 7.835 57,829 +0.07(+0.91%)
Jun 27, 2011 8.012 8.012 7.764 7.764 41,671 -0.16(-2.01%)
Jun 24, 2011 7.791 8.003 7.746 7.924 159,238 +0.16(+2.05%)
Jun 23, 2011 7.720 7.879 7.667 7.764 48,976 +0.01(+0.11%)
Jun 22, 2011 8.074 8.172 7.755 7.755 38,219 -0.36(-4.48%)
Jun 21, 2011 8.092 8.127 7.986 8.119 45,915 +0.09(+1.10%)
Jun 20, 2011 8.092 8.154 7.977 8.030 28,596 -0.03(-0.33%)
Jun 17, 2011 8.154 8.216 7.906 8.057 151,713 -0.04(-0.44%)
Jun 16, 2011 7.605 8.207 7.551 8.092 139,807 +0.49(+6.41%)
Jun 15, 2011 7.578 7.667 7.578 7.605 43,433 -0.05(-0.69%)
Jun 14, 2011 7.649 7.729 7.605 7.658 129,821 +0.08(+1.05%)
Jun 13, 2011 7.578 7.658 7.569 7.578 30,253 +0.05(+0.71%)
Jun 10, 2011 7.605 7.622 7.525 7.525 51,028 -0.14(-1.85%)
Jun 09, 2011 7.791 7.791 7.649 7.667 42,147 -0.09(-1.14%)
Jun 08, 2011 7.596 7.764 7.534 7.755 98,194 +0.11(+1.39%)
Jun 07, 2011 7.737 7.782 7.631 7.649 186,148 -0.04(-0.58%)
Jun 06, 2011 7.684 7.817 7.605 7.693 58,821 +0.03(+0.35%)
Jun 03, 2011 7.702 7.800 7.569 7.667 67,418 +0.00(+0.00%)
May 24, 2011 7.773 7.862 7.667 7.667 48,195 -0.08(-1.03%)
May 23, 2011 7.835 7.924 7.746 7.746 48,208 -0.21(-2.67%)
May 20, 2011 7.959 8.127 7.959 7.959 46,496 -0.05(-0.66%)
May 19, 2011 8.074 8.092 7.995 8.012 38,198 -0.01(-0.11%)
May 18, 2011 7.897 8.065 7.888 8.021 169,363 +0.13(+1.69%)
May 17, 2011 7.844 8.101 7.835 7.888 48,812 -0.01(-0.11%)
May 16, 2011 8.127 8.163 7.888 7.897 37,554 -0.27(-3.26%)
May 13, 2011 8.296 8.296 8.110 8.163 25,960 -0.13(-1.60%)
May 12, 2011 8.119 8.367 8.110 8.296 94,423 +0.16(+1.96%)
May 11, 2011 8.367 8.385 8.119 8.136 53,600 -0.24(-2.86%)
May 10, 2011 8.225 8.402 8.198 8.376 44,108 +0.19(+2.27%)
May 09, 2011 8.154 8.207 8.065 8.190 24,846 +0.02(+0.22%)
May 06, 2011 8.314 8.447 8.163 8.172 104,843 -0.04(-0.54%)
May 05, 2011 8.252 8.420 8.127 8.216 315,806 -0.07(-0.86%)
May 04, 2011 8.509 8.523 8.287 8.287 51,384 -0.23(-2.71%)
May 03, 2011 8.615 8.633 8.473 8.517 22,599 -0.09(-1.03%)
May 02, 2011 8.642 8.863 8.562 8.606 43,098 -0.20(-2.31%)
Apr 29, 2011 8.801 8.845 8.589 8.810 68,262 +0.02(+0.20%)
Apr 28, 2011 8.801 8.837 8.730 8.792 20,233 -0.07(-0.80%)
Apr 27, 2011 8.757 8.907 8.721 8.863 43,588 +0.08(+0.91%)
Apr 26, 2011 8.553 8.863 8.531 8.783 37,218 +0.23(+2.64%)
Apr 25, 2011 8.473 8.571 8.367 8.557 35,546 +0.07(+0.78%)
Apr 21, 2011 8.553 8.553 8.216 8.491 113,258 +0.00(+0.00%)
Apr 20, 2011 8.517 8.535 8.393 8.491 30,570 +0.10(+1.16%)
Apr 19, 2011 8.535 8.535 8.296 8.393 44,858 -0.12(-1.46%)
Apr 18, 2011 8.464 8.588 8.429 8.517 42,287 -0.06(-0.72%)
Apr 15, 2011 8.615 8.624 8.517 8.579 84,824 -0.09(-1.02%)
Apr 14, 2011 8.544 8.668 8.473 8.668 28,871 +0.13(+1.56%)
Apr 13, 2011 8.668 8.730 8.517 8.535 243,020 -0.03(-0.31%)
Apr 12, 2011 8.615 8.766 8.562 8.562 29,989 -0.11(-1.23%)
Apr 11, 2011 8.659 8.721 8.571 8.668 39,319 -0.01(-0.10%)
Apr 08, 2011 8.890 8.890 8.607 8.677 34,381 -0.14(-1.61%)
Apr 07, 2011 8.961 8.961 8.739 8.819 10,706 -0.12(-1.29%)
Apr 06, 2011 8.996 8.996 8.686 8.934 45,638 -0.01(-0.10%)
Apr 05, 2011 8.845 8.987 8.792 8.943 123,736 +0.00(+0.00%)
Apr 04, 2011 8.996 8.996 8.907 8.943 38,348 -0.06(-0.69%)
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.