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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jun 30, 2011 7.776 7.891 7.776 7.838 32,118 +0.05(+0.68%)
Jun 29, 2011 7.864 7.917 7.714 7.785 58,757 -0.03(-0.34%)
Jun 28, 2011 7.793 7.882 7.732 7.811 58,006 +0.07(+0.91%)
Jun 27, 2011 7.988 7.988 7.740 7.740 41,799 -0.16(-2.01%)
Jun 24, 2011 7.767 7.979 7.723 7.899 159,726 +0.16(+2.05%)
Jun 23, 2011 7.696 7.855 7.643 7.740 49,126 +0.01(+0.11%)
Jun 22, 2011 8.050 8.147 7.732 7.732 38,336 -0.36(-4.48%)
Jun 21, 2011 8.067 8.103 7.961 8.094 46,055 +0.09(+1.10%)
Jun 20, 2011 8.067 8.129 7.952 8.005 28,683 -0.03(-0.33%)
Jun 17, 2011 8.129 8.191 7.882 8.032 152,177 -0.04(-0.44%)
Jun 16, 2011 7.581 8.182 7.528 8.067 140,235 +0.49(+6.41%)
Jun 15, 2011 7.555 7.643 7.555 7.581 43,567 -0.05(-0.69%)
Jun 14, 2011 7.625 7.705 7.581 7.634 130,218 +0.08(+1.05%)
Jun 13, 2011 7.555 7.634 7.546 7.555 30,346 +0.05(+0.71%)
Jun 10, 2011 7.581 7.599 7.502 7.502 51,184 -0.14(-1.85%)
Jun 09, 2011 7.767 7.767 7.625 7.643 42,276 -0.09(-1.14%)
Jun 08, 2011 7.572 7.740 7.511 7.732 98,495 +0.11(+1.39%)
Jun 07, 2011 7.714 7.758 7.608 7.625 186,719 -0.04(-0.58%)
Jun 06, 2011 7.661 7.793 7.581 7.670 59,001 +0.03(+0.35%)
Jun 03, 2011 7.679 7.776 7.546 7.643 67,625 +0.00(+0.00%)
May 24, 2011 7.749 7.838 7.643 7.643 48,342 -0.08(-1.03%)
May 23, 2011 7.811 7.899 7.723 7.723 48,356 -0.21(-2.67%)
May 20, 2011 7.935 8.103 7.935 7.935 46,638 -0.05(-0.66%)
May 19, 2011 8.050 8.067 7.970 7.988 38,315 -0.01(-0.11%)
May 18, 2011 7.873 8.041 7.864 7.997 169,882 +0.13(+1.69%)
May 17, 2011 7.820 8.076 7.811 7.864 48,961 -0.01(-0.11%)
May 16, 2011 8.103 8.138 7.864 7.873 37,669 -0.27(-3.26%)
May 13, 2011 8.271 8.271 8.085 8.138 26,039 -0.13(-1.60%)
May 12, 2011 8.094 8.341 8.085 8.271 94,713 +0.16(+1.96%)
May 11, 2011 8.341 8.359 8.094 8.111 53,765 -0.24(-2.86%)
May 10, 2011 8.200 8.377 8.173 8.350 44,243 +0.19(+2.27%)
May 09, 2011 8.129 8.182 8.041 8.165 24,922 +0.02(+0.22%)
May 06, 2011 8.288 8.421 8.138 8.147 105,164 -0.04(-0.54%)
May 05, 2011 8.226 8.394 8.103 8.191 316,774 -0.07(-0.86%)
May 04, 2011 8.483 8.497 8.262 8.262 51,542 -0.23(-2.71%)
May 03, 2011 8.589 8.606 8.447 8.491 22,668 -0.09(-1.03%)
May 02, 2011 8.615 8.836 8.536 8.580 43,230 -0.20(-2.31%)
Apr 29, 2011 8.774 8.818 8.563 8.783 68,471 +0.02(+0.20%)
Apr 28, 2011 8.774 8.810 8.704 8.765 20,295 -0.07(-0.80%)
Apr 27, 2011 8.730 8.880 8.695 8.836 43,722 +0.08(+0.91%)
Apr 26, 2011 8.527 8.836 8.505 8.757 37,332 +0.23(+2.64%)
Apr 25, 2011 8.447 8.544 8.341 8.531 35,655 +0.07(+0.78%)
Apr 21, 2011 8.527 8.527 8.191 8.465 113,605 +0.00(+0.00%)
Apr 20, 2011 8.491 8.509 8.368 8.465 30,664 +0.10(+1.16%)
Apr 19, 2011 8.509 8.509 8.271 8.368 44,996 -0.12(-1.46%)
Apr 18, 2011 8.438 8.562 8.403 8.491 42,417 -0.06(-0.72%)
Apr 15, 2011 8.589 8.597 8.491 8.553 85,084 -0.09(-1.02%)
Apr 14, 2011 8.518 8.642 8.447 8.642 28,959 +0.13(+1.56%)
Apr 13, 2011 8.642 8.704 8.491 8.509 243,765 -0.03(-0.31%)
Apr 12, 2011 8.589 8.739 8.536 8.536 30,081 -0.11(-1.23%)
Apr 11, 2011 8.633 8.695 8.544 8.642 39,439 -0.01(-0.10%)
Apr 08, 2011 8.863 8.863 8.581 8.650 34,487 -0.14(-1.61%)
Apr 07, 2011 8.933 8.933 8.712 8.792 10,738 -0.11(-1.29%)
Apr 06, 2011 8.969 8.969 8.659 8.907 45,778 -0.01(-0.10%)
Apr 05, 2011 8.818 8.960 8.765 8.916 124,115 +0.00(+0.00%)
Apr 04, 2011 8.969 8.969 8.880 8.916 38,466 -0.06(-0.69%)
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.