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

Ameris Bancorp (NQ: ABCB )

50.45 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 9.261 9.477 9.261 9.471 20,044 +0.13(+1.41%)
Jul 30, 2003 9.339 9.369 9.183 9.339 33,965 +0.03(+0.32%)
Jul 29, 2003 9.369 9.375 9.225 9.309 10,996 -0.01(-0.13%)
Jul 28, 2003 9.339 9.369 9.189 9.321 17,956 -0.02(-0.19%)
Jul 25, 2003 9.333 9.339 9.279 9.338 36,749 +0.03(+0.32%)
Jul 24, 2003 9.249 9.333 9.070 9.309 11,971 -0.03(-0.32%)
Jul 23, 2003 9.363 9.363 9.231 9.339 20,323 +0.06(+0.64%)
Jul 22, 2003 9.267 9.279 9.040 9.279 6,960 +0.29(+3.20%)
Jul 21, 2003 9.267 9.279 8.950 8.992 22,550 -0.17(-1.83%)
Jul 18, 2003 9.136 9.255 9.058 9.159 14,059 +0.03(+0.33%)
Jul 17, 2003 9.369 9.369 9.076 9.129 17,678 -0.23(-2.43%)
Jul 16, 2003 9.282 9.369 9.273 9.357 13,224 -0.01(-0.13%)
Jul 15, 2003 9.303 9.369 9.303 9.369 12,667 +0.00(+0.00%)
Jul 14, 2003 9.423 9.423 9.261 9.369 21,436 -0.06(-0.63%)
Jul 11, 2003 9.279 9.429 9.100 9.429 23,524 +0.33(+3.62%)
Jul 10, 2003 9.638 9.668 8.998 9.100 15,729 -0.45(-4.70%)
Jul 09, 2003 9.477 9.668 9.459 9.549 28,257 -0.07(-0.68%)
Jul 08, 2003 9.585 9.842 9.399 9.614 34,521 +0.19(+1.97%)
Jul 07, 2003 9.052 9.578 9.028 9.428 24,220 +0.47(+5.20%)
Jul 03, 2003 8.866 8.968 8.830 8.962 5,011 +0.10(+1.08%)
Jul 02, 2003 8.980 9.028 8.603 8.866 11,832 -0.13(-1.40%)
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.