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 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%)
Oct 01, 2010 8.358 8.447 8.110 8.447 43,157 +0.16(+1.93%)
Sep 30, 2010 8.455 8.642 8.163 8.287 119,403 -0.12(-1.37%)
Sep 29, 2010 8.234 8.464 8.083 8.402 62,851 +0.13(+1.61%)
Sep 28, 2010 8.127 8.296 8.039 8.269 80,223 +0.12(+1.41%)
Sep 27, 2010 8.190 8.243 8.011 8.154 38,743 -0.04(-0.43%)
Sep 24, 2010 7.897 8.198 7.853 8.190 70,122 +0.42(+5.36%)
Sep 23, 2010 7.720 8.039 7.622 7.773 98,460 -0.01(-0.11%)
Sep 22, 2010 8.012 8.057 7.631 7.782 32,846 -0.24(-2.98%)
Sep 21, 2010 7.932 8.269 7.862 8.021 40,032 +0.08(+1.00%)
Sep 20, 2010 7.667 7.968 7.578 7.941 73,434 +0.27(+3.58%)
Sep 17, 2010 7.782 7.817 7.560 7.667 93,594 -0.07(-0.92%)
Sep 15, 2010 7.622 7.764 7.543 7.737 45,460 +0.11(+1.39%)
Sep 14, 2010 7.569 7.817 7.534 7.631 40,453 +0.04(+0.47%)
Sep 13, 2010 7.498 7.711 7.348 7.596 197,976 +0.20(+2.76%)
Sep 10, 2010 7.427 7.587 7.135 7.392 49,358 -0.09(-1.18%)
Sep 09, 2010 7.631 7.808 7.436 7.480 29,794 -0.10(-1.29%)
Sep 08, 2010 7.454 7.617 7.454 7.578 56,511 +0.17(+2.27%)
Sep 07, 2010 7.596 7.596 7.392 7.410 48,960 -0.20(-2.68%)
Sep 03, 2010 7.507 7.622 7.383 7.613 52,737 +0.19(+2.51%)
Sep 02, 2010 7.285 7.436 7.215 7.427 37,680 +0.08(+1.15%)
Sep 01, 2010 7.073 7.374 6.958 7.343 71,289 +0.40(+5.81%)
Aug 31, 2010 7.037 7.197 6.869 6.940 68,072 -0.10(-1.39%)
Aug 30, 2010 7.374 7.374 7.028 7.037 66,402 -0.39(-5.25%)
Aug 27, 2010 7.223 7.463 7.117 7.427 66,940 +0.29(+4.10%)
Aug 26, 2010 7.144 7.215 7.064 7.135 68,486 +0.00(+0.00%)
Aug 25, 2010 6.984 7.161 6.966 7.135 100,500 +0.12(+1.64%)
Aug 24, 2010 7.108 7.161 6.958 7.020 80,811 -0.20(-2.82%)
Aug 23, 2010 7.259 7.303 7.108 7.223 92,874 +0.00(+0.00%)
Aug 20, 2010 7.161 7.401 7.046 7.223 102,724 +0.00(+0.00%)
Aug 19, 2010 7.489 7.613 7.206 7.223 127,061 -0.30(-4.00%)
Aug 18, 2010 7.888 7.897 7.516 7.525 78,592 -0.40(-5.03%)
Aug 17, 2010 7.755 8.021 7.711 7.924 119,524 +0.27(+3.47%)
Aug 16, 2010 7.543 7.800 7.543 7.658 152,852 +0.08(+1.05%)
Aug 13, 2010 7.782 7.817 7.560 7.578 58,178 -0.24(-3.06%)
Aug 12, 2010 7.613 7.888 7.551 7.817 66,553 +0.06(+0.80%)
Aug 11, 2010 8.127 8.243 7.737 7.755 109,373 -0.45(-5.51%)
Aug 10, 2010 8.376 8.491 8.198 8.207 45,863 -0.30(-3.54%)
Aug 09, 2010 8.429 8.606 8.110 8.509 33,650 +0.12(+1.48%)
Aug 06, 2010 8.269 8.402 7.995 8.385 56,979 +0.03(+0.32%)
Aug 05, 2010 8.447 8.455 8.349 8.358 63,540 -0.12(-1.36%)
Aug 04, 2010 8.455 8.535 8.411 8.473 40,609 +0.02(+0.21%)
Aug 03, 2010 8.562 8.774 8.429 8.455 96,081 -0.14(-1.65%)
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.