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 (%)
Oct 31, 2003 10.02 10.03 9.809 9.815 5,715 -0.19(-1.87%)
Oct 30, 2003 10.00 10.00 9.897 10.00 7,713 +0.00(+0.00%)
Oct 29, 2003 10.12 10.22 9.873 10.00 21,862 -0.13(-1.32%)
Oct 28, 2003 9.410 10.14 9.410 10.14 20,136 +0.65(+6.83%)
Oct 27, 2003 9.383 9.488 9.378 9.488 12,717 +0.16(+1.68%)
Oct 24, 2003 9.494 9.494 9.331 9.331 12,145 -0.18(-1.91%)
Oct 23, 2003 9.576 9.803 9.453 9.512 8,430 -0.06(-0.67%)
Oct 22, 2003 9.628 9.628 9.506 9.576 15,861 -0.17(-1.72%)
Oct 21, 2003 9.535 9.744 9.535 9.744 3,286 +0.13(+1.33%)
Oct 20, 2003 9.786 9.786 9.535 9.617 5,001 +0.04(+0.43%)
Oct 17, 2003 10.02 10.02 9.570 9.576 7,517 -0.45(-4.53%)
Oct 16, 2003 9.885 10.03 10.01 10.03 4,572 +0.15(+1.47%)
Oct 15, 2003 10.02 10.03 9.885 9.885 6,204 -0.13(-1.34%)
Oct 14, 2003 9.972 10.10 9.897 10.02 35,580 +0.08(+0.76%)
Oct 13, 2003 9.943 9.961 9.897 9.943 8,050 +0.03(+0.35%)
Oct 10, 2003 9.870 9.914 9.751 9.908 16,922 +0.04(+0.35%)
Oct 09, 2003 9.870 9.967 9.803 9.873 10,352 +0.10(+1.01%)
Oct 08, 2003 9.913 9.972 9.757 9.774 26,293 -0.16(-1.64%)
Oct 07, 2003 9.972 9.972 9.728 9.937 35,437 -0.03(-0.35%)
Oct 06, 2003 9.943 9.972 9.797 9.972 9,795 +0.02(+0.23%)
Oct 03, 2003 9.972 9.972 9.780 9.949 11,411 -0.02(-0.23%)
Oct 02, 2003 9.967 9.972 9.739 9.972 4,572 +0.03(+0.35%)
Oct 01, 2003 9.173 9.937 9.173 9.937 11,135 +0.84(+9.23%)
Sep 30, 2003 9.133 9.267 9.098 9.098 10,574 -0.23(-2.50%)
Sep 29, 2003 9.308 9.348 8.894 9.331 14,792 +0.12(+1.33%)
Sep 26, 2003 9.445 9.471 9.185 9.208 20,343 -0.20(-2.11%)
Sep 25, 2003 9.885 9.914 9.401 9.407 19,217 -0.52(-5.22%)
Sep 24, 2003 9.693 9.943 9.728 9.925 18,003 +0.23(+2.40%)
Sep 23, 2003 9.803 9.891 9.652 9.693 10,122 -0.21(-2.12%)
Sep 22, 2003 9.768 10.01 9.745 9.902 7,716 -0.02(-0.18%)
Sep 19, 2003 10.14 10.15 9.768 9.920 9,002 +0.02(+0.24%)
Sep 18, 2003 10.13 10.13 9.803 9.897 13,326 +0.08(+0.83%)
Sep 17, 2003 9.844 10.07 9.815 9.815 6,297 -0.21(-2.09%)
Sep 16, 2003 9.862 10.02 9.862 10.02 7,289 +0.19(+1.96%)
Sep 15, 2003 9.809 10.03 9.809 9.832 8,144 -0.19(-1.92%)
Sep 12, 2003 9.803 10.03 9.803 10.02 6,287 +0.17(+1.78%)
Sep 11, 2003 9.722 9.856 9.722 9.850 9,288 +0.14(+1.44%)
Sep 10, 2003 9.669 9.827 9.669 9.710 12,574 +0.00(+0.00%)
Sep 09, 2003 9.978 9.978 9.558 9.710 20,862 -0.29(-2.92%)
Sep 08, 2003 9.996 10.14 9.920 10.00 6,716 +0.09(+0.88%)
Sep 05, 2003 10.01 10.21 10.01 9.914 6,763 -0.09(-0.93%)
Sep 04, 2003 10.29 10.29 10.01 10.01 23,434 -0.25(-2.44%)
Sep 03, 2003 10.10 10.28 10.10 10.26 23,148 +0.16(+1.56%)
Sep 02, 2003 9.908 10.19 9.780 10.10 13,860 +0.24(+2.42%)
Aug 29, 2003 9.733 9.914 9.704 9.862 5,287 +0.29(+3.04%)
Aug 28, 2003 9.564 9.768 9.564 9.571 7,144 -0.15(-1.55%)
Aug 27, 2003 9.477 9.728 9.477 9.722 7,144 +0.23(+2.40%)
Aug 26, 2003 9.518 9.663 9.477 9.494 18,433 -0.10(-1.09%)
Aug 25, 2003 9.937 9.937 9.512 9.599 26,864 -0.23(-2.31%)
Aug 22, 2003 9.914 10.06 9.681 9.827 12,288 -0.15(-1.46%)
Aug 21, 2003 9.623 9.972 9.564 9.972 10,145 +0.41(+4.27%)
Aug 20, 2003 9.623 9.623 9.477 9.564 31,007 -0.06(-0.61%)
Aug 19, 2003 9.623 9.623 9.418 9.623 15,575 +0.17(+1.85%)
Aug 18, 2003 9.360 9.588 9.313 9.448 11,717 +0.15(+1.57%)
Aug 15, 2003 9.331 9.360 9.226 9.302 12,717 +0.00(+0.00%)
Aug 14, 2003 9.243 9.302 9.243 9.302 10,145 +0.06(+0.63%)
Aug 13, 2003 9.331 9.331 9.243 9.243 4,429 -0.09(-0.94%)
Aug 12, 2003 9.034 9.331 9.004 9.331 9,859 +0.30(+3.29%)
Aug 11, 2003 9.051 9.109 8.952 9.034 50,155 +0.02(+0.26%)
Aug 08, 2003 8.958 9.068 8.958 9.010 4,858 +0.00(+0.00%)
Aug 07, 2003 9.039 9.074 8.952 9.010 16,718 -0.06(-0.64%)
Aug 06, 2003 9.068 9.179 9.045 9.068 11,717 -0.05(-0.58%)
Aug 05, 2003 9.331 9.331 9.121 9.121 9,716 -0.09(-1.01%)
Aug 04, 2003 9.296 9.302 9.068 9.214 8,859 -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.