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

Ameris Bancorp (NQ: ABCB )

48.08 +0.22 (+0.46%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 24, 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 30, 2009 5.325 5.421 5.047 5.117 61,862 -0.30(-5.61%)
Oct 29, 2009 5.316 5.429 5.212 5.421 63,632 +0.18(+3.48%)
Oct 28, 2009 5.316 5.386 5.238 5.238 29,788 -0.11(-2.11%)
Oct 27, 2009 5.316 5.716 5.316 5.351 39,156 +0.06(+1.15%)
Oct 26, 2009 5.751 5.872 5.264 5.290 48,740 -0.16(-2.87%)
Oct 23, 2009 5.647 5.933 5.447 5.447 29,687 -0.43(-7.39%)
Oct 22, 2009 5.464 5.890 5.464 5.881 40,472 +0.37(+6.78%)
Oct 21, 2009 5.898 6.081 5.429 5.508 23,307 -0.42(-7.04%)
Oct 20, 2009 6.116 6.263 5.829 5.925 71,214 +0.07(+1.19%)
Oct 19, 2009 5.881 5.881 5.528 5.855 28,730 +0.01(+0.15%)
Oct 16, 2009 5.716 5.864 5.594 5.846 19,167 +0.07(+1.20%)
Oct 15, 2009 6.003 6.029 5.733 5.777 28,568 -0.29(-4.73%)
Oct 14, 2009 5.933 6.063 5.933 6.063 11,653 +0.24(+4.18%)
Oct 13, 2009 5.933 5.933 5.777 5.820 14,090 -0.22(-3.60%)
Oct 12, 2009 6.090 6.142 5.907 6.037 9,174 -0.05(-0.86%)
Oct 09, 2009 5.959 6.168 5.733 6.090 29,378 +0.14(+2.34%)
Oct 08, 2009 6.220 6.220 5.951 5.951 18,385 -0.17(-2.84%)
Oct 07, 2009 6.202 6.307 5.890 6.124 10,764 -0.10(-1.67%)
Oct 06, 2009 6.402 6.402 6.046 6.229 11,433 -0.07(-1.10%)
Oct 05, 2009 6.176 6.315 6.003 6.298 20,548 +0.16(+2.55%)
Oct 02, 2009 5.412 6.637 5.395 6.142 59,169 +0.69(+12.58%)
Oct 01, 2009 6.168 6.168 5.455 5.455 18,122 -0.76(-12.17%)
Sep 30, 2009 6.168 6.298 5.846 6.211 73,519 +0.09(+1.42%)
Sep 29, 2009 6.142 6.255 6.029 6.124 7,381 +0.00(+0.00%)
Sep 28, 2009 6.168 6.402 6.107 6.124 30,347 -0.18(-2.81%)
Sep 25, 2009 6.147 6.500 6.147 6.302 24,862 +0.14(+2.24%)
Sep 24, 2009 6.215 6.336 5.922 6.164 23,592 -0.02(-0.28%)
Sep 23, 2009 6.460 6.460 6.181 6.181 17,788 -0.26(-4.02%)
Sep 22, 2009 6.241 6.500 6.035 6.440 29,777 +0.34(+5.66%)
Sep 21, 2009 5.784 6.241 5.784 6.095 50,105 +0.19(+3.21%)
Sep 18, 2009 5.750 5.905 5.603 5.905 81,654 +0.20(+3.47%)
Sep 17, 2009 5.629 5.759 5.621 5.707 11,965 +0.07(+1.22%)
Sep 16, 2009 5.500 5.664 5.353 5.638 32,568 +0.16(+2.83%)
Sep 15, 2009 5.465 5.534 5.414 5.483 11,661 -0.02(-0.31%)
Sep 14, 2009 5.190 5.509 5.190 5.500 23,194 +0.27(+5.11%)
Sep 11, 2009 5.379 5.379 5.224 5.233 9,571 -0.15(-2.72%)
Sep 10, 2009 5.319 5.526 5.250 5.379 15,161 -0.07(-1.27%)
Sep 09, 2009 5.129 5.491 5.009 5.448 43,052 +0.34(+6.58%)
Sep 08, 2009 5.612 5.621 5.112 5.112 93,766 -0.42(-7.63%)
Sep 04, 2009 5.478 5.560 5.353 5.534 17,310 +0.13(+2.39%)
Sep 03, 2009 5.578 5.586 5.379 5.405 10,856 -0.14(-2.49%)
Sep 02, 2009 5.353 5.543 5.353 5.543 23,515 +0.19(+3.54%)
Sep 01, 2009 5.491 5.629 5.345 5.353 45,324 -0.21(-3.72%)
Aug 31, 2009 5.776 5.802 5.509 5.560 62,417 -0.30(-5.15%)
Aug 28, 2009 5.802 5.888 5.612 5.862 31,083 +0.06(+1.04%)
Aug 27, 2009 5.767 5.802 5.517 5.802 23,030 +0.06(+1.05%)
Aug 26, 2009 5.793 5.793 5.526 5.741 18,009 -0.08(-1.33%)
Aug 25, 2009 5.741 5.819 5.741 5.819 21,825 +0.12(+2.12%)
Aug 24, 2009 5.819 5.905 5.621 5.698 41,677 -0.10(-1.78%)
Aug 21, 2009 5.905 5.905 5.638 5.802 121,037 +0.01(+0.15%)
Aug 20, 2009 5.431 5.793 5.328 5.793 71,374 +0.34(+6.33%)
Aug 19, 2009 5.319 5.612 5.302 5.448 54,893 +0.08(+1.44%)
Aug 18, 2009 5.388 5.612 5.345 5.371 68,571 +0.05(+0.97%)
Aug 17, 2009 5.310 5.690 5.310 5.319 25,940 -0.15(-2.68%)
Aug 14, 2009 5.715 5.724 5.440 5.465 32,574 -0.22(-3.94%)
Aug 13, 2009 5.733 5.733 5.612 5.690 18,701 +0.00(+0.00%)
Aug 12, 2009 5.664 5.784 5.603 5.690 27,131 +0.05(+0.92%)
Aug 11, 2009 5.836 5.836 5.603 5.638 11,660 -0.24(-4.11%)
Aug 10, 2009 5.836 5.948 5.672 5.879 7,004 -0.05(-0.87%)
Aug 07, 2009 5.724 5.948 5.681 5.931 27,224 +0.38(+6.83%)
Aug 06, 2009 5.629 5.828 5.552 5.552 19,684 -0.04(-0.77%)
Aug 05, 2009 5.828 5.828 5.595 5.595 17,662 -0.40(-6.62%)
Aug 04, 2009 5.905 5.991 5.672 5.991 16,840 +0.01(+0.14%)
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.