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

Ameris Bancorp (NQ: ABCB )

49.85 -0.22 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2002 8.591 8.800 8.591 8.740 61,387 +0.00(+0.00%)
Mar 28, 2002 8.591 8.800 8.591 8.740 61,387 +0.21(+2.46%)
Mar 27, 2002 8.381 8.680 8.351 8.531 26,308 +0.32(+3.86%)
Mar 26, 2002 8.094 8.255 8.094 8.214 15,033 -0.02(-0.22%)
Mar 25, 2002 8.112 8.321 8.082 8.231 26,169 +0.21(+2.61%)
Mar 22, 2002 8.022 8.022 8.022 8.022 0 +0.00(+0.00%)
Mar 21, 2002 8.106 8.142 7.992 8.022 10,718 +0.03(+0.37%)
Mar 20, 2002 8.028 8.028 7.950 7.992 14,616 +0.05(+0.68%)
Mar 19, 2002 8.022 8.381 7.938 7.938 5,846 +0.02(+0.23%)
Mar 18, 2002 8.112 8.172 7.920 7.920 9,883 -0.10(-1.27%)
Mar 15, 2002 8.022 8.022 8.022 8.022 2,784 +0.06(+0.75%)
Mar 14, 2002 8.064 8.082 7.962 7.962 6,820 -0.12(-1.48%)
Mar 13, 2002 7.968 8.381 7.962 8.082 15,590 +0.12(+1.50%)
Mar 12, 2002 8.076 8.076 7.962 7.962 3,619 +0.00(+0.00%)
Mar 11, 2002 8.052 8.052 7.962 7.962 16,704 -0.03(-0.37%)
Mar 08, 2002 7.932 7.992 7.932 7.992 13,363 -0.01(-0.15%)
Mar 07, 2002 7.962 8.052 7.962 8.004 11,553 -0.14(-1.69%)
Mar 06, 2002 7.944 8.142 7.944 8.142 17,539 +0.19(+2.33%)
Mar 05, 2002 7.962 7.962 7.920 7.956 22,272 +0.04(+0.45%)
Mar 04, 2002 7.962 7.962 7.908 7.920 9,465 -0.04(-0.53%)
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.