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

Ameris Bancorp (NQ: ABCB )

50.03 +0.28 (+0.57%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 7, 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 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%)
Oct 01, 2003 9.417 10.20 9.417 10.20 10,847 +0.86(+9.23%)
Sep 30, 2003 9.375 9.513 9.339 9.339 10,300 -0.24(-2.50%)
Sep 29, 2003 9.555 9.596 9.129 9.578 14,410 +0.13(+1.33%)
Sep 26, 2003 9.695 9.722 9.429 9.453 19,818 -0.20(-2.11%)
Sep 25, 2003 10.15 10.18 9.650 9.656 18,721 -0.53(-5.22%)
Sep 24, 2003 9.950 10.21 9.986 10.19 17,537 +0.24(+2.40%)
Sep 23, 2003 10.06 10.15 9.908 9.950 9,860 -0.22(-2.12%)
Sep 22, 2003 10.03 10.28 10.00 10.17 7,516 -0.02(-0.18%)
Sep 19, 2003 10.41 10.42 10.03 10.18 8,769 +0.02(+0.24%)
Sep 18, 2003 10.40 10.40 10.06 10.16 12,981 +0.08(+0.83%)
Sep 17, 2003 10.11 10.33 10.08 10.08 6,134 -0.22(-2.09%)
Sep 16, 2003 10.12 10.29 10.12 10.29 7,100 +0.20(+1.96%)
Sep 15, 2003 10.07 10.30 10.07 10.09 7,934 -0.20(-1.92%)
Sep 12, 2003 10.06 10.30 10.06 10.29 6,124 +0.18(+1.78%)
Sep 11, 2003 9.980 10.12 9.980 10.11 9,048 +0.14(+1.44%)
Sep 10, 2003 9.926 10.09 9.926 9.968 12,249 +0.00(+0.00%)
Sep 09, 2003 10.24 10.24 9.812 9.968 20,323 -0.30(-2.92%)
Sep 08, 2003 10.26 10.40 10.18 10.27 6,542 +0.09(+0.88%)
Sep 05, 2003 10.27 10.48 10.27 10.18 6,588 -0.10(-0.93%)
Sep 04, 2003 10.57 10.57 10.27 10.27 22,828 -0.26(-2.44%)
Sep 03, 2003 10.37 10.55 10.37 10.53 22,550 +0.16(+1.56%)
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.