Skip to main content

Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.129 9.280 8.872 8.890 202,225 -0.43(-4.57%)
Oct 28, 2011 9.351 9.732 9.271 9.315 105,597 -0.08(-0.85%)
Oct 27, 2011 9.120 9.395 8.934 9.395 203,202 +0.55(+6.21%)
Oct 26, 2011 8.642 8.890 8.447 8.845 64,094 +0.43(+5.16%)
Oct 25, 2011 8.438 8.553 8.331 8.411 244,195 -0.10(-1.15%)
Oct 24, 2011 8.464 8.783 8.411 8.509 128,123 +0.00(+0.00%)
Oct 21, 2011 8.544 8.544 8.411 8.509 128,018 +0.12(+1.37%)
Oct 20, 2011 8.393 8.411 8.207 8.393 79,227 -0.04(-0.53%)
Oct 19, 2011 8.455 8.615 8.385 8.438 49,665 -0.07(-0.83%)
Oct 18, 2011 8.119 8.704 8.119 8.509 108,717 +0.47(+5.84%)
Oct 17, 2011 8.447 8.500 7.995 8.039 60,492 -0.51(-6.01%)
Oct 14, 2011 8.509 8.606 8.278 8.553 50,426 +0.15(+1.79%)
Oct 13, 2011 8.376 8.438 8.216 8.402 45,118 -0.08(-0.94%)
Oct 12, 2011 8.429 8.535 8.340 8.482 70,859 +0.12(+1.48%)
Oct 11, 2011 8.252 8.438 8.198 8.358 62,809 +0.06(+0.75%)
Oct 10, 2011 8.092 8.305 8.012 8.296 82,911 +0.36(+4.58%)
Oct 07, 2011 8.287 8.296 7.897 7.932 77,752 -0.35(-4.18%)
Oct 06, 2011 8.198 8.305 8.154 8.278 98,843 +0.05(+0.65%)
Oct 05, 2011 8.305 8.305 8.003 8.225 98,434 -0.09(-1.07%)
Oct 04, 2011 7.543 8.411 7.543 8.314 165,367 +0.74(+9.71%)
Oct 03, 2011 7.640 8.039 7.560 7.578 127,870 -0.14(-1.84%)
Sep 30, 2011 7.667 7.835 7.667 7.720 63,340 -0.09(-1.14%)
Sep 29, 2011 7.862 7.968 7.596 7.808 78,400 +0.15(+1.97%)
Sep 28, 2011 7.879 7.915 7.658 7.658 64,392 -0.20(-2.59%)
Sep 27, 2011 7.915 8.003 7.764 7.862 71,069 +0.10(+1.26%)
Sep 26, 2011 7.737 7.817 7.622 7.764 33,606 +0.08(+1.04%)
Sep 23, 2011 7.578 7.702 7.534 7.684 47,211 +0.11(+1.40%)
Sep 22, 2011 7.534 7.817 7.534 7.578 106,366 -0.06(-0.81%)
Sep 21, 2011 7.995 8.039 7.622 7.640 107,746 -0.35(-4.33%)
Sep 20, 2011 7.968 8.030 7.941 7.986 51,406 +0.07(+0.90%)
Sep 19, 2011 8.083 8.083 7.897 7.915 29,802 -0.35(-4.29%)
Sep 16, 2011 8.190 8.287 8.039 8.269 97,569 +0.08(+0.97%)
Sep 15, 2011 8.030 8.252 7.879 8.190 36,083 +0.26(+3.24%)
Sep 14, 2011 7.968 8.101 7.640 7.932 50,896 +0.07(+0.90%)
Sep 13, 2011 7.684 7.986 7.631 7.862 47,736 +0.20(+2.66%)
Sep 12, 2011 7.410 7.693 7.365 7.658 52,997 +0.13(+1.77%)
Sep 09, 2011 7.596 7.658 7.445 7.525 75,867 -0.16(-2.08%)
Sep 08, 2011 7.950 8.154 7.658 7.684 68,941 -0.33(-4.09%)
Sep 07, 2011 7.737 8.057 7.658 8.012 107,563 +0.48(+6.35%)
Sep 06, 2011 7.436 7.729 7.427 7.534 76,018 +0.03(+0.35%)
Sep 02, 2011 7.578 7.764 7.489 7.507 105,725 -0.25(-3.20%)
Sep 01, 2011 8.181 8.243 7.755 7.755 61,295 -0.40(-4.89%)
Aug 31, 2011 8.260 8.260 8.012 8.154 84,690 -0.10(-1.18%)
Aug 30, 2011 8.181 8.305 7.932 8.252 172,412 +0.03(+0.32%)
Aug 29, 2011 7.986 8.260 7.906 8.225 76,484 +0.31(+3.92%)
Aug 26, 2011 7.755 7.977 7.755 7.915 31,179 +0.12(+1.48%)
Aug 25, 2011 8.207 8.331 7.773 7.800 64,763 -0.34(-4.14%)
Aug 24, 2011 7.950 8.225 7.808 8.136 214,633 +0.16(+2.00%)
Aug 23, 2011 7.888 8.083 7.808 7.977 99,310 +0.10(+1.24%)
Aug 22, 2011 8.207 8.216 7.755 7.879 96,609 -0.12(-1.55%)
Aug 19, 2011 7.977 8.119 7.924 8.003 192,718 +0.06(+0.78%)
Aug 18, 2011 7.800 8.003 7.667 7.941 161,707 -0.07(-0.89%)
Aug 17, 2011 7.959 8.048 7.930 8.012 48,206 +0.05(+0.67%)
Aug 16, 2011 8.048 8.092 7.755 7.959 102,555 -0.17(-2.07%)
Aug 15, 2011 7.968 8.234 7.968 8.127 105,238 +0.25(+3.15%)
Aug 12, 2011 8.065 8.074 7.808 7.879 67,979 -0.12(-1.55%)
Aug 11, 2011 7.737 8.048 7.622 8.003 163,271 +0.29(+3.79%)
Aug 10, 2011 8.420 8.438 7.587 7.711 123,967 -0.99(-11.41%)
Aug 09, 2011 8.402 8.872 7.622 8.704 132,544 +0.66(+8.27%)
Aug 08, 2011 8.491 8.845 8.039 8.039 149,625 -0.73(-8.29%)
Aug 05, 2011 8.837 8.987 8.606 8.766 60,448 +0.02(+0.20%)
Aug 04, 2011 8.872 9.032 8.748 8.748 96,649 -0.22(-2.47%)
Aug 03, 2011 8.837 9.067 8.668 8.969 67,734 +0.12(+1.30%)
Aug 02, 2011 9.032 9.129 8.837 8.854 60,660 -0.23(-2.54%)
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.