Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 8.948 9.517 8.931 9.517 44,340 +0.44(+4.84%)
Oct 30, 2008 8.707 9.164 8.414 9.078 17,046 +0.64(+7.56%)
Oct 29, 2008 8.871 9.017 8.405 8.440 31,243 -0.45(-5.04%)
Oct 28, 2008 8.802 9.017 8.405 8.888 51,619 +0.39(+4.56%)
Oct 27, 2008 8.526 8.836 8.405 8.500 31,876 -0.08(-0.90%)
Oct 24, 2008 8.569 8.940 8.241 8.578 11,977 -0.23(-2.64%)
Oct 23, 2008 8.672 9.319 8.655 8.810 28,343 +0.19(+2.20%)
Oct 22, 2008 9.284 9.776 8.621 8.621 33,273 -0.40(-4.40%)
Oct 21, 2008 10.39 10.39 8.759 9.017 36,999 -1.83(-16.85%)
Oct 20, 2008 11.91 11.91 10.66 10.84 34,462 -0.82(-7.02%)
Oct 17, 2008 11.42 12.07 11.42 11.66 71,863 -0.59(-4.79%)
Oct 16, 2008 10.30 12.60 9.017 12.25 44,052 +1.93(+18.71%)
Oct 15, 2008 11.65 12.06 10.23 10.32 27,521 -1.29(-11.14%)
Oct 14, 2008 12.71 12.72 11.02 11.61 45,582 -0.59(-4.81%)
Oct 13, 2008 11.21 12.41 10.45 12.20 92,560 +1.01(+9.01%)
Oct 10, 2008 8.353 11.21 7.759 11.19 62,866 +2.66(+31.11%)
Oct 09, 2008 9.629 9.629 8.396 8.534 57,257 -1.09(-11.29%)
Oct 08, 2008 8.672 11.21 8.672 9.621 56,283 +0.58(+6.39%)
Oct 07, 2008 11.14 11.41 8.672 9.043 33,646 -2.08(-18.68%)
Oct 06, 2008 10.78 11.64 8.621 11.12 46,537 -0.12(-1.07%)
Oct 03, 2008 12.31 12.41 11.24 11.24 19,536 -0.72(-6.05%)
Oct 02, 2008 11.92 12.07 11.53 11.97 9,882 +0.24(+2.06%)
Oct 01, 2008 12.42 12.64 11.36 11.72 9,846 -1.08(-8.42%)
Sep 30, 2008 10.56 12.80 10.52 12.80 63,655 +2.24(+21.22%)
Sep 29, 2008 12.07 12.80 8.621 10.56 38,267 -1.50(-12.44%)
Sep 26, 2008 11.33 12.49 10.67 12.06 43,405 -0.49(-3.92%)
Sep 25, 2008 12.48 12.80 12.09 12.55 29,623 +0.46(+3.78%)
Sep 24, 2008 12.41 12.49 11.67 12.09 15,598 -0.39(-3.11%)
Sep 23, 2008 12.41 12.93 12.12 12.48 42,005 -0.27(-2.10%)
Sep 22, 2008 12.41 13.10 12.41 12.75 32,161 -0.24(-1.86%)
Sep 19, 2008 14.03 14.03 10.72 12.99 269,753 +0.88(+7.26%)
Sep 18, 2008 9.448 12.15 9.353 12.11 157,308 +2.34(+24.01%)
Sep 17, 2008 11.32 11.32 9.741 9.767 30,483 -1.66(-14.49%)
Sep 16, 2008 10.69 11.42 10.09 11.42 50,940 +0.91(+8.61%)
Sep 15, 2008 11.03 11.42 10.52 10.52 41,732 -0.57(-5.13%)
Sep 12, 2008 11.07 11.14 10.59 11.09 22,955 -0.06(-0.54%)
Sep 11, 2008 10.86 11.22 10.56 11.15 48,483 +0.03(+0.23%)
Sep 10, 2008 10.93 11.35 10.54 11.12 48,775 +0.50(+4.71%)
Sep 09, 2008 10.56 11.34 10.56 10.62 72,064 -0.26(-2.38%)
Sep 08, 2008 10.67 10.99 10.52 10.88 23,428 +0.40(+3.78%)
Sep 05, 2008 10.42 10.58 10.31 10.48 8,939 +0.02(+0.16%)
Sep 04, 2008 10.56 10.99 10.46 10.47 32,656 -0.27(-2.49%)
Sep 03, 2008 10.55 10.77 10.55 10.73 16,998 +0.14(+1.30%)
Sep 02, 2008 10.50 10.60 9.896 10.59 31,444 +0.23(+2.25%)
Aug 29, 2008 10.85 10.86 10.34 10.36 30,404 -0.59(-5.35%)
Aug 28, 2008 10.65 10.95 10.26 10.95 20,715 +0.39(+3.67%)
Aug 27, 2008 10.27 10.73 10.27 10.56 31,258 +0.30(+2.94%)
Aug 26, 2008 9.940 10.26 9.940 10.26 12,001 +0.30(+3.03%)
Aug 25, 2008 10.38 10.52 9.957 9.957 24,346 -0.49(-4.70%)
Aug 22, 2008 10.27 10.47 9.987 10.45 20,522 +0.16(+1.59%)
Aug 21, 2008 10.42 10.56 10.01 10.28 13,167 -0.29(-2.77%)
Aug 20, 2008 10.52 10.67 10.37 10.58 18,409 +0.11(+1.07%)
Aug 19, 2008 10.90 10.90 10.13 10.47 13,292 -0.47(-4.33%)
Aug 18, 2008 10.90 10.97 10.32 10.94 31,037 -0.08(-0.70%)
Aug 15, 2008 11.21 11.21 10.78 11.02 66,432 -0.06(-0.54%)
Aug 14, 2008 10.67 11.19 10.59 11.08 17,236 +0.31(+2.88%)
Aug 13, 2008 10.53 11.15 10.34 10.77 27,250 +0.20(+1.88%)
Aug 12, 2008 10.70 10.91 10.35 10.57 41,534 -0.22(-2.00%)
Aug 11, 2008 9.853 10.92 9.121 10.78 56,933 +0.97(+9.83%)
Aug 08, 2008 9.146 9.862 9.146 9.819 33,395 +0.64(+6.95%)
Aug 07, 2008 9.991 9.991 9.086 9.181 44,540 -0.91(-9.05%)
Aug 06, 2008 9.836 10.11 9.276 10.09 52,600 +0.26(+2.63%)
Aug 05, 2008 9.353 9.836 9.190 9.836 26,658 +0.65(+7.04%)
Aug 04, 2008 9.690 9.690 9.034 9.190 36,784 -0.47(-4.82%)
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.