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

Ameris Bancorp (NQ: ABCB )

48.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2010 9.528 9.546 9.342 9.342 32,301 -0.18(-1.86%)
Dec 30, 2010 9.838 9.838 9.510 9.519 15,844 -0.29(-2.98%)
Dec 29, 2010 9.714 9.882 9.670 9.811 46,366 +0.10(+1.00%)
Dec 28, 2010 9.705 9.794 9.581 9.714 56,014 +0.04(+0.37%)
Dec 27, 2010 9.289 9.696 9.289 9.679 16,925 +0.33(+3.56%)
Dec 23, 2010 9.413 9.492 9.244 9.346 25,927 -0.08(-0.80%)
Dec 22, 2010 9.413 9.457 9.271 9.421 47,604 +0.00(+0.00%)
Dec 21, 2010 9.528 9.563 9.377 9.421 20,191 -0.07(-0.75%)
Dec 20, 2010 9.297 9.661 9.271 9.492 79,028 +0.19(+2.00%)
Dec 17, 2010 9.289 9.306 9.085 9.306 122,126 +0.01(+0.10%)
Dec 16, 2010 9.173 9.368 8.987 9.297 69,578 +0.19(+2.04%)
Dec 15, 2010 9.200 9.289 9.067 9.111 31,562 -0.07(-0.77%)
Dec 14, 2010 9.120 9.226 8.943 9.182 60,108 +0.12(+1.27%)
Dec 13, 2010 8.890 9.111 8.828 9.067 62,555 +0.17(+1.89%)
Dec 10, 2010 8.810 8.899 8.721 8.899 63,566 +0.07(+0.80%)
Dec 09, 2010 8.704 8.837 8.571 8.828 48,486 +0.20(+2.36%)
Dec 08, 2010 8.881 8.881 8.606 8.624 62,096 -0.21(-2.41%)
Dec 07, 2010 8.890 8.890 8.783 8.837 75,801 -0.01(-0.10%)
Dec 06, 2010 8.783 8.881 8.633 8.845 55,808 +0.02(+0.20%)
Dec 03, 2010 8.766 8.863 8.730 8.828 39,211 -0.02(-0.20%)
Dec 02, 2010 8.774 8.863 8.721 8.845 60,965 +0.07(+0.81%)
Dec 01, 2010 8.686 8.819 8.597 8.774 59,292 +0.23(+2.70%)
Nov 30, 2010 8.704 8.721 8.491 8.544 44,468 -0.24(-2.72%)
Nov 29, 2010 8.677 8.819 8.500 8.783 38,038 +0.04(+0.51%)
Nov 26, 2010 8.686 8.783 8.668 8.739 8,607 -0.03(-0.30%)
Nov 24, 2010 8.633 8.766 8.766 8.766 47,238 +0.19(+2.17%)
Nov 23, 2010 8.447 8.642 8.447 8.579 34,144 +0.06(+0.73%)
Nov 22, 2010 8.677 8.686 8.367 8.517 24,723 -0.19(-2.14%)
Nov 19, 2010 8.801 8.819 8.677 8.704 63,501 -0.08(-0.91%)
Nov 18, 2010 8.491 8.819 8.455 8.783 35,390 +0.43(+5.09%)
Nov 17, 2010 8.562 8.642 8.234 8.358 150,131 -0.24(-2.78%)
Nov 16, 2010 8.686 8.757 8.500 8.597 76,423 -0.15(-1.72%)
Nov 15, 2010 8.402 8.890 8.402 8.748 82,411 +0.46(+5.56%)
Nov 12, 2010 8.331 8.464 8.243 8.287 38,947 -0.13(-1.58%)
Nov 11, 2010 7.773 8.509 7.773 8.420 264,724 +0.55(+6.98%)
Nov 10, 2010 7.702 7.888 7.702 7.870 68,374 +0.13(+1.72%)
Nov 09, 2010 7.932 7.932 7.711 7.737 80,154 -0.14(-1.80%)
Nov 08, 2010 8.039 8.039 7.808 7.879 42,714 -0.22(-2.74%)
Nov 05, 2010 8.243 8.243 8.034 8.101 48,170 -0.12(-1.40%)
Nov 04, 2010 8.181 8.243 8.110 8.216 79,633 +0.19(+2.32%)
Nov 03, 2010 8.039 8.101 7.910 8.030 33,395 -0.02(-0.22%)
Nov 02, 2010 8.127 8.243 8.021 8.048 78,038 +0.03(+0.33%)
Nov 01, 2010 8.216 8.278 7.791 8.021 179,398 -0.19(-2.37%)
Oct 29, 2010 8.216 8.252 8.198 8.216 57,892 -0.01(-0.11%)
Oct 28, 2010 8.287 8.287 8.128 8.225 37,449 +0.02(+0.22%)
Oct 27, 2010 8.322 8.447 8.163 8.207 182,423 -0.12(-1.38%)
Oct 25, 2010 8.429 8.509 8.296 8.322 29,693 -0.03(-0.32%)
Oct 22, 2010 8.402 8.571 8.305 8.349 34,926 +0.00(+0.00%)
Oct 21, 2010 8.243 8.402 8.048 8.349 73,669 +0.17(+2.06%)
Oct 20, 2010 8.154 8.322 8.003 8.181 34,813 +0.05(+0.65%)
Oct 19, 2010 8.322 8.438 8.039 8.127 47,434 -0.34(-3.98%)
Oct 18, 2010 8.278 8.562 7.800 8.464 91,110 +0.19(+2.25%)
Oct 15, 2010 8.447 8.447 8.216 8.278 125,922 -0.12(-1.48%)
Oct 14, 2010 8.447 8.464 8.269 8.402 49,836 -0.08(-0.94%)
Oct 13, 2010 8.553 8.757 8.340 8.482 59,859 -0.04(-0.42%)
Oct 12, 2010 8.438 8.553 8.305 8.517 28,861 +0.02(+0.21%)
Oct 11, 2010 8.633 8.633 8.482 8.500 22,900 -0.17(-1.94%)
Oct 08, 2010 8.659 8.730 8.500 8.668 91,162 +0.04(+0.41%)
Oct 07, 2010 8.810 8.819 8.624 8.633 88,520 -0.09(-1.02%)
Oct 06, 2010 8.624 8.819 8.624 8.721 43,129 +0.04(+0.41%)
Oct 05, 2010 8.509 8.721 8.314 8.686 62,452 +0.29(+3.48%)
Oct 04, 2010 8.278 8.455 8.207 8.393 51,018 -0.05(-0.63%)
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.