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

Ameris Bancorp (NQ: ABCB )

48.15 -0.35 (-0.72%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
Nov 30, 2010 8.704 8.721 8.491 8.544 44,468 -0.24(-2.72%)
Nov 29, 2010 8.677 8.819 8.500 8.783 38,038 +0.04(+0.51%)
Nov 26, 2010 8.686 8.783 8.668 8.739 8,607 -0.03(-0.30%)
Nov 24, 2010 8.633 8.766 8.766 8.766 47,238 +0.19(+2.17%)
Nov 23, 2010 8.447 8.642 8.447 8.579 34,144 +0.06(+0.73%)
Nov 22, 2010 8.677 8.686 8.367 8.517 24,723 -0.19(-2.14%)
Nov 19, 2010 8.801 8.819 8.677 8.704 63,501 -0.08(-0.91%)
Nov 18, 2010 8.491 8.819 8.455 8.783 35,390 +0.43(+5.09%)
Nov 17, 2010 8.562 8.642 8.234 8.358 150,131 -0.24(-2.78%)
Nov 16, 2010 8.686 8.757 8.500 8.597 76,423 -0.15(-1.72%)
Nov 15, 2010 8.402 8.890 8.402 8.748 82,411 +0.46(+5.56%)
Nov 12, 2010 8.331 8.464 8.243 8.287 38,947 -0.13(-1.58%)
Nov 11, 2010 7.773 8.509 7.773 8.420 264,724 +0.55(+6.98%)
Nov 10, 2010 7.702 7.888 7.702 7.870 68,374 +0.13(+1.72%)
Nov 09, 2010 7.932 7.932 7.711 7.737 80,154 -0.14(-1.80%)
Nov 08, 2010 8.039 8.039 7.808 7.879 42,714 -0.22(-2.74%)
Nov 05, 2010 8.243 8.243 8.034 8.101 48,170 -0.12(-1.40%)
Nov 04, 2010 8.181 8.243 8.110 8.216 79,633 +0.19(+2.32%)
Nov 03, 2010 8.039 8.101 7.910 8.030 33,395 -0.02(-0.22%)
Nov 02, 2010 8.127 8.243 8.021 8.048 78,038 +0.03(+0.33%)
Nov 01, 2010 8.216 8.278 7.791 8.021 179,398 -0.19(-2.37%)
Oct 29, 2010 8.216 8.252 8.198 8.216 57,892 -0.01(-0.11%)
Oct 28, 2010 8.287 8.287 8.128 8.225 37,449 +0.02(+0.22%)
Oct 27, 2010 8.322 8.447 8.163 8.207 182,423 -0.12(-1.38%)
Oct 25, 2010 8.429 8.509 8.296 8.322 29,693 -0.03(-0.32%)
Oct 22, 2010 8.402 8.571 8.305 8.349 34,926 +0.00(+0.00%)
Oct 21, 2010 8.243 8.402 8.048 8.349 73,669 +0.17(+2.06%)
Oct 20, 2010 8.154 8.322 8.003 8.181 34,813 +0.05(+0.65%)
Oct 19, 2010 8.322 8.438 8.039 8.127 47,434 -0.34(-3.98%)
Oct 18, 2010 8.278 8.562 7.800 8.464 91,110 +0.19(+2.25%)
Oct 15, 2010 8.447 8.447 8.216 8.278 125,922 -0.12(-1.48%)
Oct 14, 2010 8.447 8.464 8.269 8.402 49,836 -0.08(-0.94%)
Oct 13, 2010 8.553 8.757 8.340 8.482 59,859 -0.04(-0.42%)
Oct 12, 2010 8.438 8.553 8.305 8.517 28,861 +0.02(+0.21%)
Oct 11, 2010 8.633 8.633 8.482 8.500 22,900 -0.17(-1.94%)
Oct 08, 2010 8.659 8.730 8.500 8.668 91,162 +0.04(+0.41%)
Oct 07, 2010 8.810 8.819 8.624 8.633 88,520 -0.09(-1.02%)
Oct 06, 2010 8.624 8.819 8.624 8.721 43,129 +0.04(+0.41%)
Oct 05, 2010 8.509 8.721 8.314 8.686 62,452 +0.29(+3.48%)
Oct 04, 2010 8.278 8.455 8.207 8.393 51,018 -0.05(-0.63%)
Oct 01, 2010 8.358 8.447 8.110 8.447 43,157 +0.16(+1.93%)
Sep 30, 2010 8.455 8.642 8.163 8.287 119,403 -0.12(-1.37%)
Sep 29, 2010 8.234 8.464 8.083 8.402 62,851 +0.13(+1.61%)
Sep 28, 2010 8.127 8.296 8.039 8.269 80,223 +0.12(+1.41%)
Sep 27, 2010 8.190 8.243 8.011 8.154 38,743 -0.04(-0.43%)
Sep 24, 2010 7.897 8.198 7.853 8.190 70,122 +0.42(+5.36%)
Sep 23, 2010 7.720 8.039 7.622 7.773 98,460 -0.01(-0.11%)
Sep 22, 2010 8.012 8.057 7.631 7.782 32,846 -0.24(-2.98%)
Sep 21, 2010 7.932 8.269 7.862 8.021 40,032 +0.08(+1.00%)
Sep 20, 2010 7.667 7.968 7.578 7.941 73,434 +0.27(+3.58%)
Sep 17, 2010 7.782 7.817 7.560 7.667 93,594 -0.07(-0.92%)
Sep 15, 2010 7.622 7.764 7.543 7.737 45,460 +0.11(+1.39%)
Sep 14, 2010 7.569 7.817 7.534 7.631 40,453 +0.04(+0.47%)
Sep 13, 2010 7.498 7.711 7.348 7.596 197,976 +0.20(+2.76%)
Sep 10, 2010 7.427 7.587 7.135 7.392 49,358 -0.09(-1.18%)
Sep 09, 2010 7.631 7.808 7.436 7.480 29,794 -0.10(-1.29%)
Sep 08, 2010 7.454 7.617 7.454 7.578 56,511 +0.17(+2.27%)
Sep 07, 2010 7.596 7.596 7.392 7.410 48,960 -0.20(-2.68%)
Sep 03, 2010 7.507 7.622 7.383 7.613 52,737 +0.19(+2.51%)
Sep 02, 2010 7.285 7.436 7.215 7.427 37,680 +0.08(+1.15%)
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.