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

Ameris Bancorp (NQ: ABCB )

44.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jan 02, 2003 7.782 7.962 7.765 7.920 17,817 +0.17(+2.16%)
Dec 31, 2002 7.962 7.962 7.753 7.753 22,828 -0.33(-4.07%)
Dec 30, 2002 8.231 8.291 7.932 8.082 26,308 -0.17(-2.03%)
Dec 27, 2002 8.273 8.381 8.082 8.249 9,187 -0.07(-0.79%)
Dec 26, 2002 8.166 8.381 8.166 8.315 1,392 -0.02(-0.22%)
Dec 24, 2002 8.381 8.381 8.333 8.333 1,809 +0.01(+0.14%)
Dec 23, 2002 7.759 8.357 7.980 8.321 7,934 +0.03(+0.36%)
Dec 20, 2002 7.759 8.291 7.663 8.291 34,661 +0.42(+5.32%)
Dec 19, 2002 7.896 7.992 7.759 7.872 7,099 +0.07(+0.92%)
Dec 18, 2002 7.842 7.872 7.782 7.800 5,568 -0.04(-0.53%)
Dec 17, 2002 7.854 7.866 7.782 7.842 9,604 +0.00(+0.00%)
Dec 16, 2002 7.860 7.860 7.741 7.842 30,345 +0.06(+0.77%)
Dec 13, 2002 7.830 7.908 7.782 7.782 2,227 -0.23(-2.91%)
Dec 12, 2002 7.890 8.016 7.824 8.016 12,667 +0.07(+0.83%)
Dec 11, 2002 7.789 7.956 7.789 7.950 18,096 +0.04(+0.45%)
Dec 10, 2002 7.735 7.962 7.735 7.914 18,652 +0.13(+1.69%)
Dec 09, 2002 7.884 7.890 7.782 7.782 5,150 -0.18(-2.26%)
Dec 06, 2002 7.884 7.962 7.777 7.962 13,224 +0.08(+0.99%)
Dec 05, 2002 7.932 7.962 7.884 7.884 6,681 -0.03(-0.38%)
Dec 04, 2002 7.741 7.992 7.741 7.914 5,428 +0.13(+1.69%)
Dec 03, 2002 7.857 7.998 7.782 7.782 4,176 -0.09(-1.14%)
Dec 02, 2002 7.926 7.992 7.789 7.872 9,187 -0.06(-0.76%)
Nov 29, 2002 7.926 7.932 7.741 7.932 2,644 +0.00(+0.00%)
Nov 27, 2002 7.693 7.932 7.693 7.932 9,326 +0.00(+0.00%)
Nov 26, 2002 7.926 7.932 7.699 7.932 4,872 +0.02(+0.23%)
Nov 25, 2002 7.884 7.926 7.830 7.914 4,593 +0.12(+1.54%)
Nov 22, 2002 7.812 7.854 7.741 7.794 4,176 -0.18(-2.25%)
Nov 21, 2002 7.818 8.064 7.765 7.974 7,238 -0.17(-2.12%)
Nov 20, 2002 7.746 8.147 7.729 8.147 6,264 +0.44(+5.65%)
Nov 19, 2002 7.501 7.860 7.501 7.711 9,465 -0.21(-2.64%)
Nov 18, 2002 8.148 8.315 7.920 7.920 5,985 -0.23(-2.86%)
Nov 15, 2002 8.058 8.357 8.058 8.154 7,099 -0.20(-2.44%)
Nov 14, 2002 8.172 8.381 7.902 8.357 20,462 +0.19(+2.35%)
Nov 13, 2002 7.962 8.345 7.962 8.165 8,073 +0.14(+1.78%)
Nov 12, 2002 8.178 8.231 8.022 8.022 20,323 -0.07(-0.89%)
Nov 11, 2002 8.166 8.166 8.082 8.094 3,897 -0.07(-0.81%)
Nov 08, 2002 8.172 8.357 8.142 8.160 6,124 -0.15(-1.79%)
Nov 07, 2002 8.261 8.333 8.172 8.309 4,454 -0.12(-1.42%)
Nov 06, 2002 8.339 8.470 8.190 8.429 14,337 +0.18(+2.18%)
Nov 05, 2002 8.088 8.261 8.088 8.249 5,846 +0.14(+1.70%)
Nov 04, 2002 8.052 8.142 8.052 8.112 5,428 +0.03(+0.37%)
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.