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

Ameris Bancorp (NQ: ABCB )

46.28 +1.49 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2009 8.138 8.138 6.603 6.603 19,935 -1.68(-20.29%)
Jan 29, 2009 8.241 8.552 7.871 8.284 29,871 -0.12(-1.44%)
Jan 28, 2009 7.690 8.457 7.690 8.405 23,828 +0.94(+12.59%)
Jan 27, 2009 7.086 7.759 7.086 7.465 23,556 +0.40(+5.61%)
Jan 26, 2009 6.733 7.509 6.733 7.069 15,324 +0.36(+5.40%)
Jan 23, 2009 6.664 7.569 6.664 6.707 14,607 -0.22(-3.11%)
Jan 22, 2009 7.172 7.224 6.741 6.922 17,137 -0.48(-6.52%)
Jan 21, 2009 6.741 7.405 6.465 7.405 56,722 +0.78(+11.85%)
Jan 20, 2009 8.181 8.181 6.621 6.621 51,156 -1.72(-20.58%)
Jan 16, 2009 8.526 8.526 8.069 8.336 34,002 -0.32(-3.69%)
Jan 15, 2009 8.198 8.664 7.681 8.655 55,689 +0.47(+5.68%)
Jan 14, 2009 8.802 8.871 7.991 8.190 53,954 -0.65(-7.32%)
Jan 13, 2009 8.707 9.181 8.664 8.836 29,396 +0.07(+0.79%)
Jan 12, 2009 9.224 9.517 8.767 8.767 14,624 -0.47(-5.13%)
Jan 09, 2009 9.616 9.828 9.069 9.241 46,497 -0.46(-4.71%)
Jan 08, 2009 9.517 9.819 9.474 9.698 20,004 +0.13(+1.35%)
Jan 07, 2009 9.534 9.836 9.534 9.569 28,547 -0.21(-2.12%)
Jan 06, 2009 10.12 10.22 9.534 9.776 41,524 -0.34(-3.32%)
Jan 05, 2009 9.922 10.20 9.483 10.11 36,145 +0.22(+2.27%)
Jan 02, 2009 10.23 10.30 9.491 9.888 49,101 -0.33(-3.21%)
Dec 31, 2008 9.328 10.30 8.655 10.22 129,554 +0.91(+9.82%)
Dec 30, 2008 8.681 9.319 8.414 9.302 17,163 +0.68(+7.90%)
Dec 29, 2008 9.034 9.371 8.405 8.621 18,072 -0.42(-4.67%)
Dec 26, 2008 8.965 9.043 8.767 9.043 8,637 -0.17(-1.87%)
Dec 24, 2008 8.853 9.362 8.836 9.215 3,918 +0.37(+4.19%)
Dec 23, 2008 9.215 9.440 8.543 8.845 15,491 -0.21(-2.29%)
Dec 22, 2008 9.965 10.45 8.569 9.052 39,492 -0.82(-8.30%)
Dec 19, 2008 10.03 10.56 9.672 9.871 109,921 +0.32(+3.34%)
Dec 18, 2008 9.474 9.763 9.302 9.552 28,596 +0.11(+1.19%)
Dec 17, 2008 9.603 9.715 9.190 9.440 62,807 -0.34(-3.52%)
Dec 16, 2008 9.181 9.862 8.641 9.784 81,678 +0.86(+9.66%)
Dec 15, 2008 9.250 9.250 8.526 8.922 39,817 -0.29(-3.18%)
Dec 12, 2008 8.405 9.233 8.267 9.215 39,295 +0.51(+5.84%)
Dec 11, 2008 8.905 9.871 8.500 8.707 38,216 -0.43(-4.72%)
Dec 10, 2008 8.810 9.164 8.181 9.138 8,980 +0.49(+5.68%)
Dec 09, 2008 9.513 9.905 8.612 8.646 35,471 -1.27(-12.78%)
Dec 08, 2008 9.483 9.914 9.121 9.914 45,670 +0.52(+5.50%)
Dec 05, 2008 8.603 9.457 7.940 9.396 33,794 +0.57(+6.45%)
Dec 04, 2008 9.328 9.483 8.715 8.828 24,967 -0.75(-7.83%)
Dec 03, 2008 9.095 9.905 8.586 9.578 35,881 +0.53(+5.91%)
Dec 02, 2008 8.009 9.164 7.672 9.043 21,253 +0.95(+11.71%)
Dec 01, 2008 7.871 8.491 6.681 8.095 83,953 -0.09(-1.16%)
Nov 28, 2008 7.957 8.190 7.828 8.190 5,858 +0.05(+0.64%)
Nov 26, 2008 7.500 8.138 7.086 8.138 42,214 +0.34(+4.31%)
Nov 25, 2008 8.017 8.146 7.612 7.802 9,912 +0.00(+0.00%)
Nov 24, 2008 7.776 7.940 7.328 7.802 29,028 -0.14(-1.74%)
Nov 21, 2008 6.578 8.138 6.543 7.940 53,045 +1.74(+28.09%)
Nov 20, 2008 7.052 7.517 6.052 6.198 41,835 -0.70(-10.12%)
Nov 19, 2008 7.776 7.931 6.897 6.897 21,059 -1.00(-12.66%)
Nov 18, 2008 7.759 7.922 7.328 7.896 26,216 +0.10(+1.33%)
Nov 17, 2008 7.491 8.207 7.491 7.793 12,448 +0.30(+4.03%)
Nov 14, 2008 7.914 8.491 7.328 7.491 28,892 -0.57(-7.06%)
Nov 13, 2008 6.897 8.190 6.897 8.060 58,531 +1.34(+19.87%)
Nov 12, 2008 8.724 8.750 6.724 6.724 42,851 -2.23(-24.93%)
Nov 11, 2008 8.491 9.017 8.224 8.957 19,024 +0.45(+5.27%)
Nov 10, 2008 9.483 9.853 8.500 8.509 24,000 -0.93(-9.86%)
Nov 07, 2008 9.078 9.483 8.862 9.440 14,657 +0.24(+2.62%)
Nov 06, 2008 8.914 9.629 8.836 9.198 28,420 +0.17(+1.91%)
Nov 05, 2008 9.491 9.862 8.845 9.026 25,585 -0.67(-6.93%)
Nov 04, 2008 9.871 10.06 9.034 9.698 19,637 -0.09(-0.97%)
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.