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

Ameris Bancorp (NQ: ABCB )

48.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 9.884 9.884 9.549 9.638 12,249 -0.41(-4.11%)
Dec 30, 2003 9.878 10.11 9.878 10.05 6,000 -0.01(-0.06%)
Dec 29, 2003 9.992 10.11 9.878 10.06 7,973 +0.19(+1.88%)
Dec 26, 2003 9.800 9.872 9.800 9.872 929 +0.02(+0.25%)
Dec 24, 2003 9.782 9.848 9.782 9.847 1,224 -0.03(-0.31%)
Dec 23, 2003 10.02 10.02 9.758 9.878 2,878 +0.01(+0.12%)
Dec 22, 2003 9.692 9.871 9.692 9.866 1,813 -0.06(-0.60%)
Dec 19, 2003 10.23 10.36 9.728 9.926 9,717 -0.09(-0.90%)
Dec 18, 2003 10.12 10.18 9.998 10.02 9,927 -0.16(-1.58%)
Dec 17, 2003 10.33 10.33 9.998 10.18 8,677 -0.09(-0.87%)
Dec 16, 2003 9.848 10.28 9.590 10.27 16,889 +0.53(+5.47%)
Dec 15, 2003 10.19 10.27 9.626 9.734 15,370 -0.45(-4.47%)
Dec 12, 2003 10.03 10.26 9.968 10.19 22,043 -0.02(-0.18%)
Dec 11, 2003 9.752 10.21 9.872 10.21 17,653 +0.46(+4.67%)
Dec 10, 2003 9.824 9.824 9.734 9.752 12,255 -0.17(-1.75%)
Dec 09, 2003 10.05 10.20 9.890 9.926 20,317 -0.20(-2.01%)
Dec 08, 2003 9.788 10.14 9.728 10.13 11,044 +0.34(+3.42%)
Dec 05, 2003 10.03 9.962 9.824 9.794 13,019 -0.23(-2.33%)
Dec 04, 2003 10.01 10.18 9.722 10.03 21,205 +0.07(+0.72%)
Dec 03, 2003 10.03 10.20 9.944 9.956 9,436 -0.12(-1.19%)
Dec 02, 2003 10.20 10.21 9.914 10.08 8,919 -0.11(-1.12%)
Dec 01, 2003 10.18 10.21 10.08 10.19 6,369 +0.12(+1.19%)
Nov 28, 2003 9.995 10.17 9.995 10.07 764 -0.04(-0.41%)
Nov 26, 2003 10.21 10.24 9.824 10.11 12,757 +0.02(+0.17%)
Nov 25, 2003 10.11 10.22 10.09 10.09 14,188 -0.10(-0.99%)
Nov 24, 2003 9.908 10.28 9.908 10.19 33,294 +0.20(+2.03%)
Nov 21, 2003 9.992 10.11 9.920 9.992 6,872 +0.00(+0.00%)
Nov 20, 2003 10.06 10.17 9.800 9.992 9,050 -0.08(-0.83%)
Nov 19, 2003 9.644 10.08 9.596 10.08 6,915 +0.46(+4.80%)
Nov 18, 2003 9.902 9.950 9.614 9.614 9,131 -0.20(-2.07%)
Nov 17, 2003 9.884 9.932 9.525 9.818 15,502 -0.07(-0.67%)
Nov 14, 2003 10.21 10.24 9.884 9.884 14,898 -0.32(-3.17%)
Nov 13, 2003 10.18 10.21 10.08 10.21 10,541 +0.02(+0.18%)
Nov 12, 2003 9.866 10.22 9.866 10.19 28,818 +0.43(+4.35%)
Nov 11, 2003 9.884 9.884 9.764 9.764 2,465 -0.12(-1.21%)
Nov 10, 2003 10.06 10.06 9.884 9.884 11,090 -0.10(-1.02%)
Nov 07, 2003 10.20 10.29 9.986 9.986 23,879 -0.22(-2.11%)
Nov 06, 2003 10.06 10.22 9.914 10.20 12,432 +0.02(+0.23%)
Nov 05, 2003 10.09 10.21 10.09 10.18 12,290 +0.04(+0.35%)
Nov 04, 2003 10.22 10.23 10.14 10.14 18,462 -0.04(-0.35%)
Nov 03, 2003 10.24 10.46 9.944 10.18 14,514 +0.10(+1.01%)
Oct 31, 2003 10.29 10.30 10.07 10.08 5,568 -0.19(-1.87%)
Oct 30, 2003 10.27 10.27 10.16 10.27 7,514 +0.00(+0.00%)
Oct 29, 2003 10.39 10.49 10.14 10.27 21,297 -0.14(-1.32%)
Oct 28, 2003 9.659 10.40 9.659 10.40 19,616 +0.67(+6.83%)
Oct 27, 2003 9.632 9.740 9.626 9.740 12,388 +0.16(+1.68%)
Oct 24, 2003 9.746 9.746 9.578 9.578 11,832 -0.19(-1.91%)
Oct 23, 2003 9.830 10.06 9.704 9.765 8,212 -0.07(-0.67%)
Oct 22, 2003 9.884 9.884 9.758 9.831 15,451 -0.17(-1.72%)
Oct 21, 2003 9.788 10.00 9.788 10.00 3,201 +0.13(+1.33%)
Oct 20, 2003 10.05 10.05 9.788 9.872 4,872 +0.04(+0.43%)
Oct 17, 2003 10.28 10.28 9.824 9.830 7,323 -0.47(-4.53%)
Oct 16, 2003 10.15 10.30 10.27 10.30 4,454 +0.15(+1.47%)
Oct 15, 2003 10.28 10.30 10.15 10.15 6,044 -0.14(-1.34%)
Oct 14, 2003 10.24 10.37 10.16 10.28 34,661 +0.08(+0.76%)
Oct 13, 2003 10.21 10.22 10.16 10.21 7,842 +0.04(+0.35%)
Oct 10, 2003 10.13 10.18 10.01 10.17 16,485 +0.04(+0.35%)
Oct 09, 2003 10.13 10.23 10.06 10.14 10,085 +0.10(+1.01%)
Oct 08, 2003 10.18 10.24 10.02 10.03 25,614 -0.17(-1.64%)
Oct 07, 2003 10.24 10.24 9.986 10.20 34,521 -0.04(-0.35%)
Oct 06, 2003 10.21 10.24 10.06 10.24 9,542 +0.02(+0.23%)
Oct 03, 2003 10.24 10.24 10.04 10.21 11,116 -0.02(-0.23%)
Oct 02, 2003 10.23 10.24 9.998 10.24 4,454 +0.04(+0.35%)
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.