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, 2011 9.101 9.251 8.845 8.863 202,845 -0.42(-4.57%)
Oct 28, 2011 9.322 9.702 9.242 9.287 105,920 -0.08(-0.85%)
Oct 27, 2011 9.092 9.366 8.907 9.366 203,825 +0.55(+6.21%)
Oct 26, 2011 8.615 8.863 8.421 8.818 64,291 +0.43(+5.16%)
Oct 25, 2011 8.412 8.527 8.306 8.385 244,943 -0.10(-1.15%)
Oct 24, 2011 8.438 8.757 8.385 8.483 128,515 +0.00(+0.00%)
Oct 21, 2011 8.518 8.518 8.385 8.483 128,410 +0.11(+1.37%)
Oct 20, 2011 8.368 8.385 8.182 8.368 79,469 -0.04(-0.53%)
Oct 19, 2011 8.430 8.589 8.359 8.412 49,817 -0.07(-0.83%)
Oct 18, 2011 8.094 8.677 8.094 8.483 109,051 +0.47(+5.84%)
Oct 17, 2011 8.421 8.474 7.970 8.014 60,677 -0.51(-6.01%)
Oct 14, 2011 8.483 8.580 8.253 8.527 50,581 +0.15(+1.79%)
Oct 13, 2011 8.350 8.412 8.191 8.377 45,256 -0.08(-0.94%)
Oct 12, 2011 8.403 8.509 8.315 8.456 71,077 +0.12(+1.48%)
Oct 11, 2011 8.226 8.412 8.173 8.332 63,002 +0.06(+0.75%)
Oct 10, 2011 8.067 8.279 7.988 8.271 83,165 +0.36(+4.58%)
Oct 07, 2011 8.262 8.271 7.873 7.908 77,990 -0.34(-4.18%)
Oct 06, 2011 8.173 8.279 8.129 8.253 99,146 +0.05(+0.65%)
Oct 05, 2011 8.279 8.279 7.979 8.200 98,736 -0.09(-1.07%)
Oct 04, 2011 7.519 8.385 7.519 8.288 165,874 +0.73(+9.71%)
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.