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

Ameris Bancorp (NQ: ABCB )

48.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 30, 2010 8.145 8.774 8.101 8.721 182,781 +0.49(+5.92%)
Jul 29, 2010 8.252 8.340 8.092 8.234 89,540 +0.02(+0.22%)
Jul 28, 2010 8.376 8.376 8.092 8.216 118,542 -0.19(-2.22%)
Jul 27, 2010 8.579 8.774 8.349 8.402 100,031 -0.11(-1.25%)
Jul 26, 2010 8.402 8.517 8.136 8.509 101,798 +0.10(+1.16%)
Jul 23, 2010 9.040 9.040 8.340 8.411 450,355 -0.72(-7.86%)
Jul 22, 2010 8.757 9.231 8.721 9.129 94,560 +0.49(+5.64%)
Jul 21, 2010 8.916 8.969 8.535 8.642 110,673 -0.19(-2.11%)
Jul 20, 2010 8.721 8.850 8.606 8.828 67,178 -0.07(-0.80%)
Jul 19, 2010 8.819 8.907 8.633 8.899 87,638 +0.26(+2.97%)
Jul 16, 2010 8.916 9.049 8.633 8.642 110,192 -0.43(-4.79%)
Jul 15, 2010 9.275 9.297 8.925 9.076 42,152 -0.20(-2.20%)
Jul 14, 2010 9.289 9.351 9.182 9.280 33,610 -0.02(-0.19%)
Jul 13, 2010 9.138 9.386 9.032 9.297 95,762 +0.30(+3.35%)
Jul 12, 2010 9.235 9.377 8.943 8.996 54,355 -0.13(-1.46%)
Jul 09, 2010 8.854 9.173 8.854 9.129 38,959 +0.28(+3.21%)
Jul 08, 2010 8.969 9.076 8.717 8.845 63,173 -0.04(-0.50%)
Jul 07, 2010 8.712 8.934 8.597 8.890 119,505 +0.22(+2.56%)
Jul 06, 2010 8.757 8.757 8.588 8.668 121,491 +0.06(+0.72%)
Jul 02, 2010 8.712 8.776 8.517 8.606 97,259 -0.04(-0.51%)
Jul 01, 2010 8.509 8.686 8.509 8.650 136,164 +0.09(+1.04%)
Jun 30, 2010 8.535 8.677 8.455 8.562 494,061 +0.05(+0.63%)
Jun 29, 2010 8.863 8.881 8.447 8.509 259,556 -1.68(-16.49%)
Jun 25, 2010 8.812 10.19 8.795 10.19 1,139,196 +1.46(+16.67%)
Jun 24, 2010 8.706 8.909 8.618 8.733 60,420 -0.05(-0.60%)
Jun 23, 2010 8.786 8.927 8.777 8.786 68,993 +0.00(+0.00%)
Jun 22, 2010 9.015 9.086 8.786 8.786 95,926 -0.17(-1.87%)
Jun 21, 2010 9.289 9.306 8.936 8.953 80,689 -0.30(-3.24%)
Jun 18, 2010 9.245 9.271 9.042 9.253 193,505 +0.02(+0.19%)
Jun 17, 2010 9.218 9.297 9.200 9.236 98,264 +0.02(+0.19%)
Jun 16, 2010 9.156 9.394 9.156 9.218 80,325 -0.01(-0.10%)
Jun 15, 2010 9.253 9.333 9.086 9.227 117,552 +0.05(+0.58%)
Jun 14, 2010 9.589 9.677 9.095 9.174 96,195 -0.32(-3.35%)
Jun 11, 2010 9.165 9.535 9.165 9.492 127,288 +0.23(+2.48%)
Jun 10, 2010 9.077 9.333 8.971 9.262 104,948 +0.28(+3.14%)
Jun 09, 2010 9.227 9.412 8.892 8.980 89,985 -0.17(-1.83%)
Jun 08, 2010 9.245 9.297 8.928 9.147 106,101 -0.03(-0.29%)
Jun 07, 2010 9.218 9.403 9.174 9.174 95,847 -0.04(-0.48%)
Jun 04, 2010 9.474 9.500 9.174 9.218 173,802 -0.41(-4.22%)
Jun 03, 2010 9.703 9.703 9.412 9.624 58,242 -0.04(-0.46%)
Jun 02, 2010 9.465 9.686 9.289 9.668 138,174 +0.23(+2.43%)
Jun 01, 2010 9.933 10.03 9.262 9.439 199,571 -0.50(-5.06%)
May 28, 2010 10.04 10.32 9.888 9.941 1,312,464 -0.10(-0.97%)
May 27, 2010 9.474 10.11 9.280 10.04 280,705 +0.77(+8.28%)
May 26, 2010 9.324 9.527 9.227 9.271 115,855 -0.03(-0.28%)
May 25, 2010 9.262 9.439 9.103 9.297 204,552 +0.01(+0.09%)
May 24, 2010 9.394 9.527 9.174 9.289 114,382 -0.09(-0.94%)
May 21, 2010 9.015 9.483 8.830 9.377 185,991 +0.26(+2.80%)
May 20, 2010 9.262 9.483 9.024 9.121 472,709 -0.37(-3.90%)
May 19, 2010 9.527 9.668 9.421 9.492 88,232 -0.11(-1.10%)
May 18, 2010 9.686 9.765 9.576 9.597 245,394 +0.03(+0.28%)
May 17, 2010 9.677 9.686 9.430 9.571 113,419 -0.04(-0.37%)
May 14, 2010 9.809 9.915 9.483 9.606 112,371 -0.29(-2.94%)
May 13, 2010 9.897 9.968 9.703 9.897 114,513 -0.06(-0.62%)
May 12, 2010 9.809 10.09 9.809 9.959 77,695 +0.14(+1.44%)
May 11, 2010 9.800 10.00 9.571 9.818 63,337 +0.12(+1.27%)
May 10, 2010 9.615 9.703 9.474 9.694 59,559 +0.43(+4.67%)
May 07, 2010 9.289 9.474 9.042 9.262 261,597 -0.07(-0.76%)
May 06, 2010 9.377 9.694 8.821 9.333 184,016 -0.09(-0.94%)
May 05, 2010 9.394 9.447 9.271 9.421 176,699 -0.07(-0.74%)
May 04, 2010 9.544 9.637 9.359 9.492 452,774 -0.16(-1.65%)
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.