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 30, 2009 5.309 5.404 5.032 5.101 62,052 -0.30(-5.61%)
Oct 29, 2009 5.300 5.413 5.196 5.404 63,827 +0.18(+3.48%)
Oct 28, 2009 5.300 5.369 5.222 5.222 29,879 -0.11(-2.11%)
Oct 27, 2009 5.300 5.699 5.300 5.335 39,276 +0.06(+1.15%)
Oct 26, 2009 5.733 5.854 5.248 5.274 48,890 -0.16(-2.87%)
Oct 23, 2009 5.629 5.915 5.430 5.430 29,778 -0.43(-7.39%)
Oct 22, 2009 5.447 5.872 5.447 5.863 40,596 +0.37(+6.78%)
Oct 21, 2009 5.880 6.062 5.413 5.491 23,378 -0.42(-7.04%)
Oct 20, 2009 6.097 6.244 5.811 5.906 71,433 +0.07(+1.19%)
Oct 19, 2009 5.863 5.863 5.511 5.837 28,818 +0.01(+0.15%)
Oct 16, 2009 5.699 5.846 5.577 5.828 19,226 +0.07(+1.20%)
Oct 15, 2009 5.984 6.010 5.716 5.759 28,655 -0.29(-4.73%)
Oct 14, 2009 5.915 6.045 5.915 6.045 11,688 +0.24(+4.18%)
Oct 13, 2009 5.915 5.915 5.759 5.802 14,133 -0.22(-3.60%)
Oct 12, 2009 6.071 6.123 5.889 6.019 9,202 -0.05(-0.86%)
Oct 09, 2009 5.941 6.149 5.716 6.071 29,468 +0.14(+2.34%)
Oct 08, 2009 6.201 6.201 5.932 5.932 18,441 -0.17(-2.84%)
Oct 07, 2009 6.184 6.287 5.872 6.106 10,797 -0.10(-1.67%)
Oct 06, 2009 6.383 6.383 6.028 6.210 11,468 -0.07(-1.10%)
Oct 05, 2009 6.158 6.296 5.984 6.279 20,611 +0.16(+2.55%)
Oct 02, 2009 5.395 6.617 5.378 6.123 59,350 +0.68(+12.58%)
Oct 01, 2009 6.149 6.149 5.439 5.439 18,178 -0.75(-12.17%)
Sep 30, 2009 6.149 6.279 5.828 6.192 73,744 +0.09(+1.42%)
Sep 29, 2009 6.123 6.236 6.010 6.106 7,403 +0.00(+0.00%)
Sep 28, 2009 6.149 6.383 6.088 6.106 30,440 -0.18(-2.81%)
Sep 25, 2009 6.128 6.480 6.128 6.282 24,938 +0.14(+2.24%)
Sep 24, 2009 6.196 6.317 5.904 6.145 23,664 -0.02(-0.28%)
Sep 23, 2009 6.441 6.441 6.162 6.162 17,843 -0.26(-4.02%)
Sep 22, 2009 6.222 6.480 6.017 6.420 29,868 +0.34(+5.66%)
Sep 21, 2009 5.767 6.222 5.767 6.076 50,258 +0.19(+3.21%)
Sep 18, 2009 5.732 5.887 5.586 5.887 81,904 +0.20(+3.47%)
Sep 17, 2009 5.612 5.741 5.604 5.689 12,002 +0.07(+1.22%)
Sep 16, 2009 5.483 5.646 5.337 5.621 32,668 +0.15(+2.83%)
Sep 15, 2009 5.449 5.518 5.397 5.466 11,697 -0.02(-0.31%)
Sep 14, 2009 5.174 5.492 5.174 5.483 23,265 +0.27(+5.11%)
Sep 11, 2009 5.363 5.363 5.208 5.217 9,600 -0.15(-2.72%)
Sep 10, 2009 5.303 5.509 5.234 5.363 15,207 -0.07(-1.27%)
Sep 09, 2009 5.114 5.475 4.993 5.432 43,184 +0.34(+6.58%)
Sep 08, 2009 5.595 5.603 5.096 5.096 94,054 -0.42(-7.63%)
Sep 04, 2009 5.462 5.543 5.337 5.518 17,363 +0.13(+2.39%)
Sep 03, 2009 5.561 5.569 5.363 5.389 10,889 -0.14(-2.49%)
Sep 02, 2009 5.337 5.526 5.337 5.526 23,587 +0.19(+3.54%)
Sep 01, 2009 5.475 5.612 5.328 5.337 45,463 -0.21(-3.72%)
Aug 31, 2009 5.758 5.784 5.492 5.543 62,608 -0.30(-5.15%)
Aug 28, 2009 5.784 5.870 5.595 5.844 31,178 +0.06(+1.04%)
Aug 27, 2009 5.750 5.784 5.500 5.784 23,101 +0.06(+1.05%)
Aug 26, 2009 5.775 5.775 5.509 5.724 18,064 -0.08(-1.33%)
Aug 25, 2009 5.724 5.801 5.724 5.801 21,892 +0.12(+2.12%)
Aug 24, 2009 5.801 5.887 5.603 5.681 41,805 -0.10(-1.78%)
Aug 21, 2009 5.887 5.887 5.621 5.784 121,408 +0.01(+0.15%)
Aug 20, 2009 5.414 5.775 5.311 5.775 71,592 +0.34(+6.33%)
Aug 19, 2009 5.303 5.595 5.285 5.432 55,062 +0.08(+1.44%)
Aug 18, 2009 5.371 5.595 5.328 5.354 68,781 +0.05(+0.97%)
Aug 17, 2009 5.294 5.672 5.294 5.303 26,019 -0.15(-2.68%)
Aug 14, 2009 5.698 5.707 5.423 5.449 32,673 -0.22(-3.94%)
Aug 13, 2009 5.715 5.715 5.595 5.672 18,758 +0.00(+0.00%)
Aug 12, 2009 5.646 5.767 5.586 5.672 27,214 +0.05(+0.92%)
Aug 11, 2009 5.818 5.818 5.586 5.621 11,696 -0.24(-4.11%)
Aug 10, 2009 5.818 5.930 5.655 5.861 7,025 -0.05(-0.87%)
Aug 07, 2009 5.707 5.930 5.664 5.913 27,307 +0.38(+6.83%)
Aug 06, 2009 5.612 5.810 5.535 5.535 19,744 -0.04(-0.77%)
Aug 05, 2009 5.810 5.810 5.578 5.578 17,716 -0.40(-6.62%)
Aug 04, 2009 5.887 5.973 5.655 5.973 16,892 +0.01(+0.14%)
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.