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

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 10.29 10.30 10.07 10.08 5,568 -0.19(-1.87%)
Oct 30, 2003 10.27 10.27 10.16 10.27 7,514 +0.00(+0.00%)
Oct 29, 2003 10.39 10.49 10.14 10.27 21,297 -0.14(-1.32%)
Oct 28, 2003 9.659 10.40 9.659 10.40 19,616 +0.67(+6.83%)
Oct 27, 2003 9.632 9.740 9.626 9.740 12,388 +0.16(+1.68%)
Oct 24, 2003 9.746 9.746 9.578 9.578 11,832 -0.19(-1.91%)
Oct 23, 2003 9.830 10.06 9.704 9.765 8,212 -0.07(-0.67%)
Oct 22, 2003 9.884 9.884 9.758 9.831 15,451 -0.17(-1.72%)
Oct 21, 2003 9.788 10.00 9.788 10.00 3,201 +0.13(+1.33%)
Oct 20, 2003 10.05 10.05 9.788 9.872 4,872 +0.04(+0.43%)
Oct 17, 2003 10.28 10.28 9.824 9.830 7,323 -0.47(-4.53%)
Oct 16, 2003 10.15 10.30 10.27 10.30 4,454 +0.15(+1.47%)
Oct 15, 2003 10.28 10.30 10.15 10.15 6,044 -0.14(-1.34%)
Oct 14, 2003 10.24 10.37 10.16 10.28 34,661 +0.08(+0.76%)
Oct 13, 2003 10.21 10.22 10.16 10.21 7,842 +0.04(+0.35%)
Oct 10, 2003 10.13 10.18 10.01 10.17 16,485 +0.04(+0.35%)
Oct 09, 2003 10.13 10.23 10.06 10.14 10,085 +0.10(+1.01%)
Oct 08, 2003 10.18 10.24 10.02 10.03 25,614 -0.17(-1.64%)
Oct 07, 2003 10.24 10.24 9.986 10.20 34,521 -0.04(-0.35%)
Oct 06, 2003 10.21 10.24 10.06 10.24 9,542 +0.02(+0.23%)
Oct 03, 2003 10.24 10.24 10.04 10.21 11,116 -0.02(-0.23%)
Oct 02, 2003 10.23 10.24 9.998 10.24 4,454 +0.04(+0.35%)
Oct 01, 2003 9.417 10.20 9.417 10.20 10,847 +0.86(+9.23%)
Sep 30, 2003 9.375 9.513 9.339 9.339 10,300 -0.24(-2.50%)
Sep 29, 2003 9.555 9.596 9.129 9.578 14,410 +0.13(+1.33%)
Sep 26, 2003 9.695 9.722 9.429 9.453 19,818 -0.20(-2.11%)
Sep 25, 2003 10.15 10.18 9.650 9.656 18,721 -0.53(-5.22%)
Sep 24, 2003 9.950 10.21 9.986 10.19 17,537 +0.24(+2.40%)
Sep 23, 2003 10.06 10.15 9.908 9.950 9,860 -0.22(-2.12%)
Sep 22, 2003 10.03 10.28 10.00 10.17 7,516 -0.02(-0.18%)
Sep 19, 2003 10.41 10.42 10.03 10.18 8,769 +0.02(+0.24%)
Sep 18, 2003 10.40 10.40 10.06 10.16 12,981 +0.08(+0.83%)
Sep 17, 2003 10.11 10.33 10.08 10.08 6,134 -0.22(-2.09%)
Sep 16, 2003 10.12 10.29 10.12 10.29 7,100 +0.20(+1.96%)
Sep 15, 2003 10.07 10.30 10.07 10.09 7,934 -0.20(-1.92%)
Sep 12, 2003 10.06 10.30 10.06 10.29 6,124 +0.18(+1.78%)
Sep 11, 2003 9.980 10.12 9.980 10.11 9,048 +0.14(+1.44%)
Sep 10, 2003 9.926 10.09 9.926 9.968 12,249 +0.00(+0.00%)
Sep 09, 2003 10.24 10.24 9.812 9.968 20,323 -0.30(-2.92%)
Sep 08, 2003 10.26 10.40 10.18 10.27 6,542 +0.09(+0.88%)
Sep 05, 2003 10.27 10.48 10.27 10.18 6,588 -0.10(-0.93%)
Sep 04, 2003 10.57 10.57 10.27 10.27 22,828 -0.26(-2.44%)
Sep 03, 2003 10.37 10.55 10.37 10.53 22,550 +0.16(+1.56%)
Sep 02, 2003 10.17 10.46 10.04 10.37 13,502 +0.25(+2.42%)
Aug 29, 2003 9.992 10.18 9.962 10.12 5,150 +0.30(+3.04%)
Aug 28, 2003 9.818 10.03 9.818 9.825 6,960 -0.16(-1.55%)
Aug 27, 2003 9.728 9.986 9.728 9.980 6,960 +0.23(+2.40%)
Aug 26, 2003 9.770 9.920 9.728 9.746 17,956 -0.11(-1.09%)
Aug 25, 2003 10.20 10.20 9.764 9.854 26,169 -0.23(-2.31%)
Aug 22, 2003 10.18 10.33 9.938 10.09 11,971 -0.15(-1.46%)
Aug 21, 2003 9.878 10.24 9.818 10.24 9,883 +0.42(+4.27%)
Aug 20, 2003 9.878 9.878 9.728 9.818 30,206 -0.06(-0.61%)
Aug 19, 2003 9.878 9.878 9.668 9.878 15,172 +0.18(+1.85%)
Aug 18, 2003 9.608 9.842 9.560 9.698 11,414 +0.15(+1.57%)
Aug 15, 2003 9.578 9.608 9.471 9.549 12,388 +0.00(+0.00%)
Aug 14, 2003 9.489 9.549 9.489 9.549 9,883 +0.06(+0.63%)
Aug 13, 2003 9.578 9.578 9.489 9.489 4,315 -0.09(-0.94%)
Aug 12, 2003 9.273 9.578 9.243 9.578 9,604 +0.31(+3.29%)
Aug 11, 2003 9.291 9.351 9.189 9.273 48,859 +0.02(+0.26%)
Aug 08, 2003 9.195 9.309 9.195 9.249 4,732 +0.00(+0.00%)
Aug 07, 2003 9.279 9.315 9.189 9.249 16,286 -0.06(-0.64%)
Aug 06, 2003 9.309 9.423 9.285 9.309 11,414 -0.05(-0.58%)
Aug 05, 2003 9.578 9.578 9.363 9.363 9,465 -0.10(-1.01%)
Aug 04, 2003 9.543 9.549 9.309 9.459 8,630 -0.05(-0.50%)
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.