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

Ameris Bancorp (NQ: ABCB )

47.43 -0.43 (-0.90%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 24, 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 (%)
Jan 31, 2012 9.590 9.590 9.395 9.484 206,519 -0.04(-0.37%)
Jan 30, 2012 9.519 9.563 9.430 9.519 20,748 -0.08(-0.83%)
Jan 27, 2012 9.528 9.687 9.466 9.599 153,089 +0.00(+0.00%)
Jan 26, 2012 9.714 9.714 9.377 9.599 45,761 -0.05(-0.55%)
Jan 25, 2012 9.599 9.741 9.306 9.652 32,121 +0.00(+0.00%)
Jan 24, 2012 9.572 9.661 9.519 9.652 46,664 -0.04(-0.37%)
Jan 23, 2012 9.687 9.723 9.554 9.687 8,918 +0.01(+0.09%)
Jan 20, 2012 9.501 9.741 9.501 9.679 38,956 +0.16(+1.68%)
Jan 19, 2012 9.280 9.554 9.253 9.519 18,412 +0.25(+2.68%)
Jan 18, 2012 9.182 9.306 9.147 9.271 43,118 +0.11(+1.16%)
Jan 17, 2012 9.395 9.395 9.102 9.164 41,845 -0.22(-2.36%)
Jan 13, 2012 9.271 9.457 9.271 9.386 23,553 -0.04(-0.38%)
Jan 12, 2012 9.448 9.466 9.262 9.421 23,171 -0.04(-0.37%)
Jan 11, 2012 9.386 9.457 9.315 9.457 22,226 +0.02(+0.19%)
Jan 10, 2012 9.528 9.528 9.368 9.439 40,754 +0.03(+0.28%)
Jan 09, 2012 9.173 9.492 9.173 9.413 33,559 -0.02(-0.19%)
Jan 06, 2012 9.173 9.519 9.065 9.430 104,077 +0.19(+2.11%)
Jan 05, 2012 9.147 9.235 8.907 9.235 45,858 +0.05(+0.58%)
Jan 04, 2012 9.280 9.342 9.058 9.182 52,928 +0.07(+0.78%)
Dec 30, 2011 9.191 9.173 9.014 9.111 39,767 -0.08(-0.87%)
Dec 29, 2011 9.040 9.218 8.996 9.191 52,928 +0.22(+2.47%)
Dec 28, 2011 9.147 9.147 8.916 8.969 61,402 -0.19(-2.13%)
Dec 27, 2011 9.049 9.173 9.040 9.164 11,871 +0.06(+0.68%)
Dec 23, 2011 9.226 9.226 9.058 9.102 19,506 +0.08(+0.88%)
Dec 21, 2011 9.049 9.049 8.863 9.023 48,952 -0.02(-0.20%)
Dec 20, 2011 9.023 9.244 9.014 9.040 73,185 +0.21(+2.41%)
Dec 19, 2011 9.076 9.129 8.819 8.828 37,751 -0.19(-2.16%)
Dec 16, 2011 9.164 9.271 8.952 9.023 105,712 -0.09(-0.97%)
Dec 15, 2011 9.120 9.182 8.925 9.111 45,816 +0.04(+0.39%)
Dec 14, 2011 8.526 9.129 8.526 9.076 88,300 +0.48(+5.57%)
Dec 13, 2011 8.934 8.996 8.553 8.597 59,070 -0.27(-3.00%)
Dec 12, 2011 8.987 8.987 8.739 8.863 37,285 -0.29(-3.19%)
Dec 09, 2011 8.925 9.200 8.925 9.156 67,699 +0.29(+3.30%)
Dec 08, 2011 9.014 9.023 8.828 8.863 65,209 -0.20(-2.25%)
Dec 07, 2011 9.076 9.164 8.969 9.067 33,356 -0.05(-0.58%)
Dec 06, 2011 9.076 9.297 8.987 9.120 43,323 +0.04(+0.39%)
Dec 05, 2011 8.925 9.120 8.819 9.085 127,023 +0.24(+2.71%)
Dec 02, 2011 8.819 8.881 8.712 8.845 28,985 +0.15(+1.73%)
Dec 01, 2011 8.837 8.837 8.642 8.695 63,076 -0.17(-1.90%)
Nov 30, 2011 8.845 8.952 8.721 8.863 153,060 +0.34(+3.95%)
Nov 29, 2011 8.491 8.606 8.402 8.526 39,518 +0.01(+0.10%)
Nov 28, 2011 8.402 8.517 8.269 8.517 70,295 +0.42(+5.14%)
Nov 25, 2011 8.119 8.269 8.101 8.101 28,949 -0.04(-0.44%)
Nov 23, 2011 8.358 8.455 8.119 8.136 57,325 -0.28(-3.37%)
Nov 22, 2011 8.562 8.588 8.393 8.420 47,918 -0.13(-1.55%)
Nov 21, 2011 8.712 8.854 8.553 8.553 58,849 -0.30(-3.40%)
Nov 18, 2011 8.890 8.952 8.845 8.854 97,676 -0.03(-0.30%)
Nov 17, 2011 8.899 9.032 8.828 8.881 44,688 +0.02(+0.20%)
Nov 16, 2011 8.890 9.005 8.801 8.863 190,343 -0.12(-1.38%)
Nov 15, 2011 8.907 9.120 8.907 8.987 42,738 +0.08(+0.90%)
Nov 14, 2011 9.023 9.023 8.774 8.907 55,556 -0.26(-2.80%)
Nov 11, 2011 9.058 9.218 8.978 9.164 56,389 +0.23(+2.58%)
Nov 10, 2011 9.005 9.058 8.890 8.934 48,247 +0.04(+0.50%)
Nov 09, 2011 9.191 9.333 8.863 8.890 82,255 -0.56(-5.91%)
Nov 08, 2011 9.297 9.457 9.164 9.448 43,810 +0.20(+2.21%)
Nov 07, 2011 9.102 9.262 8.952 9.244 53,768 +0.12(+1.36%)
Nov 04, 2011 9.235 9.235 9.023 9.120 26,729 -0.21(-2.28%)
Nov 03, 2011 9.076 9.395 8.863 9.333 107,335 +0.38(+4.26%)
Nov 02, 2011 8.969 9.138 8.863 8.952 77,570 +0.15(+1.71%)
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.