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 (%)
Sep 30, 2010 8.455 8.642 8.163 8.287 119,403 -0.12(-1.37%)
Sep 29, 2010 8.234 8.464 8.083 8.402 62,851 +0.13(+1.61%)
Sep 28, 2010 8.127 8.296 8.039 8.269 80,223 +0.12(+1.41%)
Sep 27, 2010 8.190 8.243 8.011 8.154 38,743 -0.04(-0.43%)
Sep 24, 2010 7.897 8.198 7.853 8.190 70,122 +0.42(+5.36%)
Sep 23, 2010 7.720 8.039 7.622 7.773 98,460 -0.01(-0.11%)
Sep 22, 2010 8.012 8.057 7.631 7.782 32,846 -0.24(-2.98%)
Sep 21, 2010 7.932 8.269 7.862 8.021 40,032 +0.08(+1.00%)
Sep 20, 2010 7.667 7.968 7.578 7.941 73,434 +0.27(+3.58%)
Sep 17, 2010 7.782 7.817 7.560 7.667 93,594 -0.07(-0.92%)
Sep 15, 2010 7.622 7.764 7.543 7.737 45,460 +0.11(+1.39%)
Sep 14, 2010 7.569 7.817 7.534 7.631 40,453 +0.04(+0.47%)
Sep 13, 2010 7.498 7.711 7.348 7.596 197,976 +0.20(+2.76%)
Sep 10, 2010 7.427 7.587 7.135 7.392 49,358 -0.09(-1.18%)
Sep 09, 2010 7.631 7.808 7.436 7.480 29,794 -0.10(-1.29%)
Sep 08, 2010 7.454 7.617 7.454 7.578 56,511 +0.17(+2.27%)
Sep 07, 2010 7.596 7.596 7.392 7.410 48,960 -0.20(-2.68%)
Sep 03, 2010 7.507 7.622 7.383 7.613 52,737 +0.19(+2.51%)
Sep 02, 2010 7.285 7.436 7.215 7.427 37,680 +0.08(+1.15%)
Sep 01, 2010 7.073 7.374 6.958 7.343 71,289 +0.40(+5.81%)
Aug 31, 2010 7.037 7.197 6.869 6.940 68,072 -0.10(-1.39%)
Aug 30, 2010 7.374 7.374 7.028 7.037 66,402 -0.39(-5.25%)
Aug 27, 2010 7.223 7.463 7.117 7.427 66,940 +0.29(+4.10%)
Aug 26, 2010 7.144 7.215 7.064 7.135 68,486 +0.00(+0.00%)
Aug 25, 2010 6.984 7.161 6.966 7.135 100,500 +0.12(+1.64%)
Aug 24, 2010 7.108 7.161 6.958 7.020 80,811 -0.20(-2.82%)
Aug 23, 2010 7.259 7.303 7.108 7.223 92,874 +0.00(+0.00%)
Aug 20, 2010 7.161 7.401 7.046 7.223 102,724 +0.00(+0.00%)
Aug 19, 2010 7.489 7.613 7.206 7.223 127,061 -0.30(-4.00%)
Aug 18, 2010 7.888 7.897 7.516 7.525 78,592 -0.40(-5.03%)
Aug 17, 2010 7.755 8.021 7.711 7.924 119,524 +0.27(+3.47%)
Aug 16, 2010 7.543 7.800 7.543 7.658 152,852 +0.08(+1.05%)
Aug 13, 2010 7.782 7.817 7.560 7.578 58,178 -0.24(-3.06%)
Aug 12, 2010 7.613 7.888 7.551 7.817 66,553 +0.06(+0.80%)
Aug 11, 2010 8.127 8.243 7.737 7.755 109,373 -0.45(-5.51%)
Aug 10, 2010 8.376 8.491 8.198 8.207 45,863 -0.30(-3.54%)
Aug 09, 2010 8.429 8.606 8.110 8.509 33,650 +0.12(+1.48%)
Aug 06, 2010 8.269 8.402 7.995 8.385 56,979 +0.03(+0.32%)
Aug 05, 2010 8.447 8.455 8.349 8.358 63,540 -0.12(-1.36%)
Aug 04, 2010 8.455 8.535 8.411 8.473 40,609 +0.02(+0.21%)
Aug 03, 2010 8.562 8.774 8.429 8.455 96,081 -0.14(-1.65%)
Aug 02, 2010 8.819 8.916 8.464 8.597 71,808 -0.12(-1.42%)
Jul 30, 2010 8.145 8.774 8.101 8.721 182,781 +0.49(+5.92%)
Jul 29, 2010 8.252 8.340 8.092 8.234 89,540 +0.02(+0.22%)
Jul 28, 2010 8.376 8.376 8.092 8.216 118,542 -0.19(-2.22%)
Jul 27, 2010 8.579 8.774 8.349 8.402 100,031 -0.11(-1.25%)
Jul 26, 2010 8.402 8.517 8.136 8.509 101,798 +0.10(+1.16%)
Jul 23, 2010 9.040 9.040 8.340 8.411 450,355 -0.72(-7.86%)
Jul 22, 2010 8.757 9.231 8.721 9.129 94,560 +0.49(+5.64%)
Jul 21, 2010 8.916 8.969 8.535 8.642 110,673 -0.19(-2.11%)
Jul 20, 2010 8.721 8.850 8.606 8.828 67,178 -0.07(-0.80%)
Jul 19, 2010 8.819 8.907 8.633 8.899 87,638 +0.26(+2.97%)
Jul 16, 2010 8.916 9.049 8.633 8.642 110,192 -0.43(-4.79%)
Jul 15, 2010 9.275 9.297 8.925 9.076 42,152 -0.20(-2.20%)
Jul 14, 2010 9.289 9.351 9.182 9.280 33,610 -0.02(-0.19%)
Jul 13, 2010 9.138 9.386 9.032 9.297 95,762 +0.30(+3.35%)
Jul 12, 2010 9.235 9.377 8.943 8.996 54,355 -0.13(-1.46%)
Jul 09, 2010 8.854 9.173 8.854 9.129 38,959 +0.28(+3.21%)
Jul 08, 2010 8.969 9.076 8.717 8.845 63,173 -0.04(-0.50%)
Jul 07, 2010 8.712 8.934 8.597 8.890 119,505 +0.22(+2.56%)
Jul 06, 2010 8.757 8.757 8.588 8.668 121,491 +0.06(+0.72%)
Jul 02, 2010 8.712 8.776 8.517 8.606 97,259 -0.04(-0.51%)
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.