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 (%)
Mar 31, 2011 9.013 9.013 8.836 8.977 31,439 -0.04(-0.39%)
Mar 30, 2011 8.969 9.013 8.765 9.013 30,282 +0.05(+0.59%)
Mar 29, 2011 8.880 8.969 8.845 8.960 30,165 +0.05(+0.60%)
Mar 28, 2011 8.889 8.977 8.889 8.907 22,528 -0.02(-0.20%)
Mar 25, 2011 8.951 9.013 8.845 8.924 33,807 +0.04(+0.40%)
Mar 24, 2011 9.004 9.004 8.845 8.889 26,748 -0.03(-0.30%)
Mar 23, 2011 8.704 8.924 8.580 8.916 67,593 +0.17(+1.92%)
Mar 22, 2011 8.827 8.827 8.695 8.748 20,531 -0.09(-1.00%)
Mar 21, 2011 8.748 8.863 8.650 8.836 41,190 +0.09(+1.01%)
Mar 18, 2011 8.518 8.748 8.456 8.748 137,404 +0.30(+3.56%)
Mar 17, 2011 8.438 8.589 8.297 8.447 54,295 +0.17(+2.03%)
Mar 16, 2011 8.200 8.306 8.129 8.279 78,750 +0.04(+0.54%)
Mar 15, 2011 8.147 8.368 8.085 8.235 69,602 -0.19(-2.20%)
Mar 14, 2011 8.456 8.500 8.421 8.421 60,379 -0.17(-1.95%)
Mar 11, 2011 8.544 8.677 8.456 8.589 42,485 +0.03(+0.31%)
Mar 10, 2011 8.712 8.712 8.447 8.562 82,714 -0.25(-2.81%)
Mar 09, 2011 8.836 8.845 8.721 8.810 18,318 -0.03(-0.30%)
Mar 08, 2011 8.544 8.836 8.544 8.836 39,034 +0.32(+3.73%)
Mar 07, 2011 8.774 8.774 8.518 8.518 51,029 -0.24(-2.72%)
Mar 04, 2011 8.845 8.845 8.704 8.757 30,880 -0.11(-1.29%)
Mar 03, 2011 8.871 8.969 8.836 8.871 66,962 +0.05(+0.60%)
Mar 02, 2011 8.818 8.863 8.730 8.818 47,118 -0.04(-0.40%)
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.