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

Ameris Bancorp (NQ: ABCB )

49.59 +0.91 (+1.88%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 3, 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 (%)
Dec 31, 2009 6.250 6.268 6.268 6.268 70,483 +0.03(+0.42%)
Dec 30, 2009 6.136 6.250 5.909 6.241 43,865 +0.07(+1.13%)
Dec 29, 2009 6.084 6.285 5.909 6.171 48,499 +0.08(+1.34%)
Dec 28, 2009 5.925 6.090 5.766 6.090 41,539 +0.19(+3.24%)
Dec 24, 2009 5.916 6.046 5.872 5.898 15,797 +0.03(+0.44%)
Dec 23, 2009 5.829 5.933 5.777 5.872 74,259 +0.09(+1.50%)
Dec 22, 2009 5.820 5.851 5.777 5.786 25,801 -0.03(-0.45%)
Dec 21, 2009 5.942 6.037 5.759 5.812 19,974 -0.08(-1.33%)
Dec 18, 2009 5.786 6.029 5.464 5.890 156,261 +0.10(+1.65%)
Dec 17, 2009 5.881 5.907 5.733 5.794 25,903 -0.15(-2.49%)
Dec 16, 2009 5.985 6.011 5.881 5.942 30,098 +0.03(+0.59%)
Dec 15, 2009 5.864 6.081 5.855 5.907 77,490 +0.00(+0.00%)
Dec 14, 2009 5.733 5.916 5.699 5.907 19,748 +0.11(+1.95%)
Dec 11, 2009 5.794 5.838 5.725 5.794 79,116 +0.03(+0.45%)
Dec 10, 2009 5.786 5.793 5.716 5.768 50,575 +0.02(+0.30%)
Dec 09, 2009 5.777 5.777 5.699 5.751 58,676 -0.03(-0.45%)
Dec 08, 2009 5.951 6.037 5.768 5.777 29,326 -0.23(-3.90%)
Dec 07, 2009 6.072 6.072 5.933 6.011 20,782 -0.06(-1.00%)
Dec 04, 2009 5.977 6.081 5.916 6.072 51,462 +0.23(+3.86%)
Dec 03, 2009 6.063 6.063 5.829 5.846 19,494 -0.19(-3.17%)
Dec 02, 2009 5.864 6.046 5.812 6.037 25,064 +0.10(+1.76%)
Dec 01, 2009 5.855 6.011 5.803 5.933 29,674 +0.19(+3.33%)
Nov 30, 2009 5.647 5.838 5.577 5.742 52,840 +0.10(+1.69%)
Nov 27, 2009 5.586 5.777 5.577 5.647 48,009 -0.19(-3.27%)
Nov 25, 2009 5.647 5.907 5.647 5.838 53,247 +0.25(+4.51%)
Nov 24, 2009 5.481 5.647 5.326 5.586 88,109 +0.11(+2.06%)
Nov 23, 2009 5.508 5.716 5.429 5.473 54,724 +0.04(+0.80%)
Nov 20, 2009 5.299 5.455 5.212 5.429 66,967 +0.09(+1.63%)
Nov 19, 2009 5.464 5.551 5.299 5.342 68,370 -0.23(-4.06%)
Nov 18, 2009 5.508 5.586 5.473 5.568 43,779 +0.08(+1.42%)
Nov 17, 2009 5.264 5.499 5.047 5.490 72,346 +0.19(+3.61%)
Nov 16, 2009 5.169 5.299 5.169 5.299 57,658 +0.21(+4.10%)
Nov 13, 2009 5.169 5.256 4.952 5.091 30,134 -0.08(-1.51%)
Nov 12, 2009 5.508 5.508 5.091 5.169 56,754 -0.36(-6.59%)
Nov 11, 2009 5.603 5.638 5.455 5.534 21,799 +0.04(+0.79%)
Nov 10, 2009 5.238 5.516 5.230 5.490 62,431 +0.29(+5.51%)
Nov 09, 2009 4.717 5.212 4.717 5.203 48,773 +0.59(+12.81%)
Nov 06, 2009 4.430 4.821 4.430 4.613 56,914 +0.16(+3.51%)
Nov 05, 2009 4.674 4.839 4.404 4.456 60,470 -0.12(-2.66%)
Nov 04, 2009 5.186 5.429 4.578 4.578 61,695 -0.63(-12.17%)
Nov 03, 2009 5.221 5.221 4.814 5.212 48,019 -0.04(-0.83%)
Nov 02, 2009 5.195 5.429 4.908 5.256 64,056 +0.14(+2.72%)
Oct 30, 2009 5.325 5.421 5.047 5.117 61,862 -0.30(-5.61%)
Oct 29, 2009 5.316 5.429 5.212 5.421 63,632 +0.18(+3.48%)
Oct 28, 2009 5.316 5.386 5.238 5.238 29,788 -0.11(-2.11%)
Oct 27, 2009 5.316 5.716 5.316 5.351 39,156 +0.06(+1.15%)
Oct 26, 2009 5.751 5.872 5.264 5.290 48,740 -0.16(-2.87%)
Oct 23, 2009 5.647 5.933 5.447 5.447 29,687 -0.43(-7.39%)
Oct 22, 2009 5.464 5.890 5.464 5.881 40,472 +0.37(+6.78%)
Oct 21, 2009 5.898 6.081 5.429 5.508 23,307 -0.42(-7.04%)
Oct 20, 2009 6.116 6.263 5.829 5.925 71,214 +0.07(+1.19%)
Oct 19, 2009 5.881 5.881 5.528 5.855 28,730 +0.01(+0.15%)
Oct 16, 2009 5.716 5.864 5.594 5.846 19,167 +0.07(+1.20%)
Oct 15, 2009 6.003 6.029 5.733 5.777 28,568 -0.29(-4.73%)
Oct 14, 2009 5.933 6.063 5.933 6.063 11,653 +0.24(+4.18%)
Oct 13, 2009 5.933 5.933 5.777 5.820 14,090 -0.22(-3.60%)
Oct 12, 2009 6.090 6.142 5.907 6.037 9,174 -0.05(-0.86%)
Oct 09, 2009 5.959 6.168 5.733 6.090 29,378 +0.14(+2.34%)
Oct 08, 2009 6.220 6.220 5.951 5.951 18,385 -0.17(-2.84%)
Oct 07, 2009 6.202 6.307 5.890 6.124 10,764 -0.10(-1.67%)
Oct 06, 2009 6.402 6.402 6.046 6.229 11,433 -0.07(-1.10%)
Oct 05, 2009 6.176 6.315 6.003 6.298 20,548 +0.16(+2.55%)
Oct 02, 2009 5.412 6.637 5.395 6.142 59,169 +0.69(+12.58%)
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.