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 (%)
Nov 30, 2010 8.677 8.695 8.465 8.518 44,604 -0.24(-2.72%)
Nov 29, 2010 8.650 8.792 8.474 8.757 38,155 +0.04(+0.51%)
Nov 26, 2010 8.659 8.757 8.642 8.712 8,633 -0.03(-0.30%)
Nov 24, 2010 8.606 8.739 8.739 8.739 47,383 +0.19(+2.17%)
Nov 23, 2010 8.421 8.615 8.421 8.553 34,249 +0.06(+0.73%)
Nov 22, 2010 8.650 8.659 8.341 8.491 24,799 -0.19(-2.14%)
Nov 19, 2010 8.774 8.792 8.650 8.677 63,695 -0.08(-0.91%)
Nov 18, 2010 8.465 8.792 8.430 8.757 35,498 +0.42(+5.09%)
Nov 17, 2010 8.536 8.615 8.209 8.332 150,591 -0.24(-2.78%)
Nov 16, 2010 8.659 8.730 8.474 8.571 76,657 -0.15(-1.72%)
Nov 15, 2010 8.377 8.863 8.377 8.721 82,663 +0.46(+5.56%)
Nov 12, 2010 8.306 8.438 8.218 8.262 39,067 -0.13(-1.58%)
Nov 11, 2010 7.749 8.483 7.749 8.394 265,535 +0.55(+6.98%)
Nov 10, 2010 7.679 7.864 7.679 7.846 68,583 +0.13(+1.72%)
Nov 09, 2010 7.908 7.908 7.687 7.714 80,400 -0.14(-1.80%)
Nov 08, 2010 8.014 8.014 7.785 7.855 42,844 -0.22(-2.74%)
Nov 05, 2010 8.218 8.218 8.010 8.076 48,318 -0.11(-1.40%)
Nov 04, 2010 8.156 8.218 8.085 8.191 79,877 +0.19(+2.32%)
Nov 03, 2010 8.014 8.076 7.886 8.005 33,498 -0.02(-0.22%)
Nov 02, 2010 8.103 8.218 7.997 8.023 78,277 +0.03(+0.33%)
Nov 01, 2010 8.191 8.253 7.767 7.997 179,948 -0.19(-2.37%)
Oct 29, 2010 8.191 8.226 8.173 8.191 58,070 -0.01(-0.11%)
Oct 28, 2010 8.262 8.262 8.103 8.200 37,564 +0.02(+0.22%)
Oct 27, 2010 8.297 8.421 8.138 8.182 182,982 -0.11(-1.38%)
Oct 25, 2010 8.403 8.483 8.271 8.297 29,784 -0.03(-0.32%)
Oct 22, 2010 8.377 8.544 8.279 8.324 35,033 +0.00(+0.00%)
Oct 21, 2010 8.218 8.377 8.023 8.324 73,895 +0.17(+2.06%)
Oct 20, 2010 8.129 8.297 7.979 8.156 34,920 +0.05(+0.65%)
Oct 19, 2010 8.297 8.412 8.014 8.103 47,580 -0.34(-3.98%)
Oct 18, 2010 8.253 8.536 7.776 8.438 91,389 +0.19(+2.25%)
Oct 15, 2010 8.421 8.421 8.191 8.253 126,308 -0.12(-1.48%)
Oct 14, 2010 8.421 8.438 8.244 8.377 49,989 -0.08(-0.94%)
Oct 13, 2010 8.527 8.730 8.315 8.456 60,042 -0.04(-0.42%)
Oct 12, 2010 8.412 8.527 8.279 8.491 28,949 +0.02(+0.21%)
Oct 11, 2010 8.606 8.606 8.456 8.474 22,970 -0.17(-1.94%)
Oct 08, 2010 8.633 8.704 8.474 8.642 91,441 +0.04(+0.41%)
Oct 07, 2010 8.783 8.792 8.597 8.606 88,792 -0.09(-1.02%)
Oct 06, 2010 8.597 8.792 8.597 8.695 43,261 +0.04(+0.41%)
Oct 05, 2010 8.483 8.695 8.288 8.659 62,643 +0.29(+3.48%)
Oct 04, 2010 8.253 8.430 8.182 8.368 51,174 -0.05(-0.63%)
Oct 01, 2010 8.332 8.421 8.085 8.421 43,289 +0.16(+1.93%)
Sep 30, 2010 8.430 8.615 8.138 8.262 119,769 -0.11(-1.37%)
Sep 29, 2010 8.209 8.438 8.058 8.377 63,044 +0.13(+1.61%)
Sep 28, 2010 8.103 8.271 8.014 8.244 80,469 +0.11(+1.41%)
Sep 27, 2010 8.165 8.218 7.987 8.129 38,862 -0.04(-0.43%)
Sep 24, 2010 7.873 8.173 7.829 8.165 70,336 +0.42(+5.36%)
Sep 23, 2010 7.696 8.014 7.599 7.749 98,762 -0.01(-0.11%)
Sep 22, 2010 7.988 8.032 7.608 7.758 32,946 -0.24(-2.98%)
Sep 21, 2010 7.908 8.244 7.838 7.997 40,154 +0.08(+1.00%)
Sep 20, 2010 7.643 7.944 7.555 7.917 73,659 +0.27(+3.58%)
Sep 17, 2010 7.758 7.793 7.537 7.643 93,881 -0.07(-0.92%)
Sep 15, 2010 7.599 7.740 7.519 7.714 45,599 +0.11(+1.39%)
Sep 14, 2010 7.546 7.793 7.511 7.608 40,577 +0.04(+0.47%)
Sep 13, 2010 7.475 7.687 7.325 7.572 198,583 +0.20(+2.76%)
Sep 10, 2010 7.405 7.564 7.113 7.369 49,509 -0.09(-1.18%)
Sep 09, 2010 7.608 7.785 7.413 7.458 29,885 -0.10(-1.29%)
Sep 08, 2010 7.431 7.594 7.431 7.555 56,684 +0.17(+2.27%)
Sep 07, 2010 7.572 7.572 7.369 7.387 49,110 -0.20(-2.68%)
Sep 03, 2010 7.484 7.599 7.360 7.590 52,899 +0.19(+2.51%)
Sep 02, 2010 7.263 7.413 7.193 7.405 37,796 +0.08(+1.15%)
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.