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

Ameris Bancorp (NQ: ABCB )

49.45 +0.77 (+1.58%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 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, 2008 9.328 10.30 8.655 10.22 129,554 +0.91(+9.82%)
Dec 30, 2008 8.681 9.319 8.414 9.302 17,163 +0.68(+7.90%)
Dec 29, 2008 9.034 9.371 8.405 8.621 18,072 -0.42(-4.67%)
Dec 26, 2008 8.965 9.043 8.767 9.043 8,637 -0.17(-1.87%)
Dec 24, 2008 8.853 9.362 8.836 9.215 3,918 +0.37(+4.19%)
Dec 23, 2008 9.215 9.440 8.543 8.845 15,491 -0.21(-2.29%)
Dec 22, 2008 9.965 10.45 8.569 9.052 39,492 -0.82(-8.30%)
Dec 19, 2008 10.03 10.56 9.672 9.871 109,921 +0.32(+3.34%)
Dec 18, 2008 9.474 9.763 9.302 9.552 28,596 +0.11(+1.19%)
Dec 17, 2008 9.603 9.715 9.190 9.440 62,807 -0.34(-3.52%)
Dec 16, 2008 9.181 9.862 8.641 9.784 81,678 +0.86(+9.66%)
Dec 15, 2008 9.250 9.250 8.526 8.922 39,817 -0.29(-3.18%)
Dec 12, 2008 8.405 9.233 8.267 9.215 39,295 +0.51(+5.84%)
Dec 11, 2008 8.905 9.871 8.500 8.707 38,216 -0.43(-4.72%)
Dec 10, 2008 8.810 9.164 8.181 9.138 8,980 +0.49(+5.68%)
Dec 09, 2008 9.513 9.905 8.612 8.646 35,471 -1.27(-12.78%)
Dec 08, 2008 9.483 9.914 9.121 9.914 45,670 +0.52(+5.50%)
Dec 05, 2008 8.603 9.457 7.940 9.396 33,794 +0.57(+6.45%)
Dec 04, 2008 9.328 9.483 8.715 8.828 24,967 -0.75(-7.83%)
Dec 03, 2008 9.095 9.905 8.586 9.578 35,881 +0.53(+5.91%)
Dec 02, 2008 8.009 9.164 7.672 9.043 21,253 +0.95(+11.71%)
Dec 01, 2008 7.871 8.491 6.681 8.095 83,953 -0.09(-1.16%)
Nov 28, 2008 7.957 8.190 7.828 8.190 5,858 +0.05(+0.64%)
Nov 26, 2008 7.500 8.138 7.086 8.138 42,214 +0.34(+4.31%)
Nov 25, 2008 8.017 8.146 7.612 7.802 9,912 +0.00(+0.00%)
Nov 24, 2008 7.776 7.940 7.328 7.802 29,028 -0.14(-1.74%)
Nov 21, 2008 6.578 8.138 6.543 7.940 53,045 +1.74(+28.09%)
Nov 20, 2008 7.052 7.517 6.052 6.198 41,835 -0.70(-10.12%)
Nov 19, 2008 7.776 7.931 6.897 6.897 21,059 -1.00(-12.66%)
Nov 18, 2008 7.759 7.922 7.328 7.896 26,216 +0.10(+1.33%)
Nov 17, 2008 7.491 8.207 7.491 7.793 12,448 +0.30(+4.03%)
Nov 14, 2008 7.914 8.491 7.328 7.491 28,892 -0.57(-7.06%)
Nov 13, 2008 6.897 8.190 6.897 8.060 58,531 +1.34(+19.87%)
Nov 12, 2008 8.724 8.750 6.724 6.724 42,851 -2.23(-24.93%)
Nov 11, 2008 8.491 9.017 8.224 8.957 19,024 +0.45(+5.27%)
Nov 10, 2008 9.483 9.853 8.500 8.509 24,000 -0.93(-9.86%)
Nov 07, 2008 9.078 9.483 8.862 9.440 14,657 +0.24(+2.62%)
Nov 06, 2008 8.914 9.629 8.836 9.198 28,420 +0.17(+1.91%)
Nov 05, 2008 9.491 9.862 8.845 9.026 25,585 -0.67(-6.93%)
Nov 04, 2008 9.871 10.06 9.034 9.698 19,637 -0.09(-0.97%)
Nov 03, 2008 9.681 10.23 9.198 9.793 13,587 +0.28(+2.90%)
Oct 31, 2008 8.948 9.517 8.931 9.517 44,340 +0.44(+4.84%)
Oct 30, 2008 8.707 9.164 8.414 9.078 17,046 +0.64(+7.56%)
Oct 29, 2008 8.871 9.017 8.405 8.440 31,243 -0.45(-5.04%)
Oct 28, 2008 8.802 9.017 8.405 8.888 51,619 +0.39(+4.56%)
Oct 27, 2008 8.526 8.836 8.405 8.500 31,876 -0.08(-0.90%)
Oct 24, 2008 8.569 8.940 8.241 8.578 11,977 -0.23(-2.64%)
Oct 23, 2008 8.672 9.319 8.655 8.810 28,343 +0.19(+2.20%)
Oct 22, 2008 9.284 9.776 8.621 8.621 33,273 -0.40(-4.40%)
Oct 21, 2008 10.39 10.39 8.759 9.017 36,999 -1.83(-16.85%)
Oct 20, 2008 11.91 11.91 10.66 10.84 34,462 -0.82(-7.02%)
Oct 17, 2008 11.42 12.07 11.42 11.66 71,863 -0.59(-4.79%)
Oct 16, 2008 10.30 12.60 9.017 12.25 44,052 +1.93(+18.71%)
Oct 15, 2008 11.65 12.06 10.23 10.32 27,521 -1.29(-11.14%)
Oct 14, 2008 12.71 12.72 11.02 11.61 45,582 -0.59(-4.81%)
Oct 13, 2008 11.21 12.41 10.45 12.20 92,560 +1.01(+9.01%)
Oct 10, 2008 8.353 11.21 7.759 11.19 62,866 +2.66(+31.11%)
Oct 09, 2008 9.629 9.629 8.396 8.534 57,257 -1.09(-11.29%)
Oct 08, 2008 8.672 11.21 8.672 9.621 56,283 +0.58(+6.39%)
Oct 07, 2008 11.14 11.41 8.672 9.043 33,646 -2.08(-18.68%)
Oct 06, 2008 10.78 11.64 8.621 11.12 46,537 -0.12(-1.07%)
Oct 03, 2008 12.31 12.41 11.24 11.24 19,536 -0.72(-6.05%)
Oct 02, 2008 11.92 12.07 11.53 11.97 9,882 +0.24(+2.06%)
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.