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

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 8.273 8.273 8.166 8.196 11,386,628 -0.08(-0.94%)
Mar 28, 2003 8.285 8.339 8.273 8.273 6,264 -0.05(-0.65%)
Mar 27, 2003 8.261 8.333 8.261 8.327 9,326 +0.08(+0.94%)
Mar 26, 2003 8.243 8.381 8.243 8.249 8,303 -0.12(-1.43%)
Mar 25, 2003 8.255 8.411 8.208 8.369 5,428 +0.16(+1.97%)
Mar 24, 2003 8.405 8.411 8.142 8.208 14,559 -0.19(-2.28%)
Mar 21, 2003 8.728 8.731 8.154 8.399 37,587 -0.04(-0.43%)
Mar 20, 2003 8.238 8.471 8.231 8.435 15,454 +0.08(+1.00%)
Mar 19, 2003 8.297 8.351 8.267 8.351 7,238 +0.03(+0.36%)
Mar 18, 2003 8.405 8.441 8.243 8.321 7,377 -0.22(-2.59%)
Mar 17, 2003 8.261 8.543 8.214 8.543 21,993 +0.40(+4.92%)
Mar 14, 2003 8.088 8.261 8.088 8.142 21,854 +0.01(+0.15%)
Mar 13, 2003 8.070 8.130 8.070 8.130 32,294 +0.05(+0.59%)
Mar 12, 2003 8.082 8.094 8.052 8.082 25,891 +0.00(+0.00%)
Mar 11, 2003 8.172 8.172 8.082 8.082 9,326 -0.15(-1.82%)
Mar 10, 2003 8.285 8.303 8.220 8.231 32,294 -0.14(-1.65%)
Mar 07, 2003 8.351 8.417 8.351 8.369 5,289 +0.02(+0.22%)
Mar 06, 2003 8.357 8.363 8.351 8.351 2,644 -0.03(-0.36%)
Mar 05, 2003 8.381 8.381 8.357 8.381 4,176 +0.02(+0.21%)
Mar 04, 2003 8.369 8.375 8.363 8.363 1,809 -0.01(-0.14%)
Mar 03, 2003 8.411 8.411 8.357 8.375 4,036 +0.01(+0.14%)
Feb 28, 2003 8.399 8.489 8.363 8.363 25,195 -0.02(-0.29%)
Feb 27, 2003 8.387 8.411 8.363 8.387 6,542 -0.05(-0.57%)
Feb 26, 2003 8.381 8.435 8.381 8.435 28,257 +0.04(+0.43%)
Feb 25, 2003 8.381 8.399 8.231 8.399 29,649 +0.02(+0.21%)
Feb 24, 2003 8.393 8.399 8.381 8.381 20,601 -0.02(-0.28%)
Feb 21, 2003 8.351 8.405 8.351 8.405 19,209 +0.02(+0.29%)
Feb 20, 2003 8.345 8.459 8.333 8.381 6,681 +0.06(+0.72%)
Feb 19, 2003 8.471 8.471 8.238 8.321 10,022 -0.21(-2.46%)
Feb 18, 2003 8.405 8.531 8.303 8.531 47,467 +0.08(+0.92%)
Feb 14, 2003 8.633 8.645 8.411 8.453 6,403 -0.22(-2.55%)
Feb 13, 2003 8.160 8.675 8.064 8.675 62,918 +0.53(+6.47%)
Feb 12, 2003 8.166 8.291 8.082 8.148 14,894 -0.18(-2.16%)
Feb 11, 2003 8.208 8.333 8.082 8.327 11,832 +0.08(+1.02%)
Feb 10, 2003 8.142 8.243 8.022 8.243 11,971 +0.10(+1.25%)
Feb 07, 2003 8.154 8.160 8.142 8.142 13,084 +0.00(+0.00%)
Feb 06, 2003 8.136 8.214 8.130 8.142 11,971 +0.01(+0.15%)
Feb 05, 2003 8.208 8.238 8.130 8.130 3,340 -0.11(-1.31%)
Feb 04, 2003 8.297 8.297 8.202 8.238 12,528 -0.05(-0.65%)
Feb 03, 2003 8.267 8.381 8.267 8.291 4,872 -0.06(-0.72%)
Jan 31, 2003 8.363 8.363 8.208 8.351 4,872 +0.11(+1.31%)
Jan 30, 2003 8.255 8.363 8.202 8.243 6,681 -0.01(-0.15%)
Jan 29, 2003 8.226 8.255 8.142 8.255 8,212 +0.04(+0.51%)
Jan 28, 2003 8.142 8.261 8.142 8.214 7,238 +0.05(+0.59%)
Jan 27, 2003 8.112 8.231 8.076 8.166 7,934 +0.02(+0.29%)
Jan 24, 2003 8.214 8.214 8.082 8.142 19,070 -0.13(-1.59%)
Jan 23, 2003 7.938 8.279 7.848 8.273 30,902 +0.37(+4.62%)
Jan 22, 2003 7.938 7.968 7.848 7.908 4,732 -0.19(-2.36%)
Jan 21, 2003 7.938 8.261 7.908 8.099 20,740 +0.14(+1.80%)
Jan 17, 2003 7.842 8.052 7.842 7.956 6,820 -0.07(-0.89%)
Jan 16, 2003 8.076 8.082 8.022 8.028 2,088 -0.01(-0.07%)
Jan 15, 2003 8.136 8.190 7.992 8.034 11,971 -0.11(-1.32%)
Jan 14, 2003 7.854 8.154 7.854 8.142 13,224 +0.25(+3.19%)
Jan 13, 2003 8.052 8.064 7.872 7.890 4,315 +0.04(+0.45%)
Jan 10, 2003 7.998 7.998 7.855 7.855 7,934 -0.17(-2.08%)
Jan 09, 2003 7.926 8.022 7.878 8.022 12,249 +0.17(+2.13%)
Jan 08, 2003 7.926 7.932 7.848 7.854 8,769 -0.07(-0.91%)
Jan 07, 2003 8.022 8.022 7.782 7.926 15,172 -0.04(-0.45%)
Jan 06, 2003 7.818 8.040 7.765 7.962 3,062 +0.09(+1.14%)
Jan 03, 2003 8.064 8.064 7.782 7.872 4,315 -0.05(-0.61%)
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.