Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

47.53 +0.76 (+1.62%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 23, 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, 2002 7.735 7.735 7.597 7.675 3,897 -0.08(-1.00%)
Sep 27, 2002 7.753 7.800 7.585 7.753 9,465 -0.08(-0.99%)
Sep 26, 2002 7.962 8.082 7.771 7.830 7,099 -0.07(-0.91%)
Sep 25, 2002 7.675 7.944 7.669 7.902 13,641 +0.12(+1.54%)
Sep 24, 2002 7.639 7.956 7.639 7.782 18,652 +0.00(+0.00%)
Sep 23, 2002 7.639 7.818 7.633 7.782 10,718 +0.14(+1.80%)
Sep 20, 2002 7.926 7.986 7.633 7.645 31,737 +0.02(+0.31%)
Sep 19, 2002 7.609 7.839 7.603 7.621 10,996 -0.05(-0.62%)
Sep 18, 2002 7.609 8.082 7.609 7.669 18,931 -0.10(-1.31%)
Sep 17, 2002 7.932 7.962 7.483 7.771 15,172 -0.02(-0.23%)
Sep 16, 2002 7.902 8.040 7.723 7.789 2,784 -0.23(-2.84%)
Sep 13, 2002 7.735 8.082 7.723 8.016 9,744 +0.31(+3.96%)
Sep 12, 2002 7.729 8.070 7.681 7.711 5,011 -0.14(-1.75%)
Sep 11, 2002 7.782 8.052 7.782 7.848 3,062 -0.17(-2.16%)
Sep 10, 2002 7.782 8.022 7.759 8.022 10,440 +0.27(+3.47%)
Sep 09, 2002 7.782 8.052 7.753 7.753 9,465 +0.02(+0.23%)
Sep 06, 2002 8.130 8.136 7.723 7.735 8,491 +0.01(+0.08%)
Sep 05, 2002 7.789 8.172 7.789 7.729 10,161 -0.35(-4.30%)
Sep 04, 2002 7.789 8.100 7.782 8.076 13,412 +0.32(+4.17%)
Sep 03, 2002 8.106 8.142 7.741 7.753 17,035 -0.35(-4.29%)
Aug 30, 2002 8.321 8.381 8.100 8.100 5,428 -0.22(-2.66%)
Aug 29, 2002 8.453 8.453 8.052 8.321 17,956 +0.18(+2.21%)
Aug 28, 2002 8.453 8.453 8.142 8.142 5,867 -0.09(-1.09%)
Aug 27, 2002 8.346 8.501 8.231 8.231 19,905 -0.27(-3.17%)
Aug 26, 2002 8.531 8.531 8.435 8.501 13,363 +0.26(+3.20%)
Aug 23, 2002 8.435 8.495 8.238 8.238 57,772 -0.17(-2.06%)
Aug 22, 2002 8.268 8.441 8.268 8.411 696 -0.01(-0.07%)
Aug 21, 2002 8.423 8.459 8.261 8.417 21,993 +0.19(+2.26%)
Aug 20, 2002 8.423 8.441 8.231 8.231 13,363 -0.24(-2.83%)
Aug 16, 2002 8.381 8.501 8.381 8.471 36,749 +0.20(+2.45%)
Aug 15, 2002 7.968 8.531 7.968 8.268 19,905 +0.01(+0.08%)
Aug 14, 2002 8.022 8.363 7.968 8.261 13,224 +0.30(+3.76%)
Aug 13, 2002 8.231 8.231 7.938 7.962 10,440 -0.63(-7.32%)
Aug 12, 2002 8.429 8.651 8.202 8.591 13,502 -0.18(-2.04%)
Aug 07, 2002 8.794 8.794 8.675 8.770 7,516 +0.13(+1.52%)
Aug 06, 2002 8.633 8.740 8.441 8.639 27,700 +0.25(+3.00%)
Aug 05, 2002 8.740 8.740 8.387 8.387 4,732 -0.31(-3.51%)
Aug 02, 2002 8.674 8.830 8.220 8.692 15,571 -0.08(-0.88%)
Aug 01, 2002 8.531 8.770 8.196 8.770 3,758 -0.06(-0.69%)
Jul 31, 2002 8.890 8.950 8.680 8.830 10,022 -0.15(-1.67%)
Jul 30, 2002 8.710 8.980 8.710 8.980 9,883 +0.00(+0.00%)
Jul 29, 2002 8.800 8.980 8.680 8.980 14,755 +0.66(+7.91%)
Jul 26, 2002 8.675 8.675 7.693 8.321 11,832 -0.06(-0.71%)
Jul 25, 2002 7.938 8.381 7.932 8.381 18,792 +0.00(+0.00%)
Jul 24, 2002 7.334 8.393 7.046 8.381 72,523 +1.52(+22.16%)
Jul 23, 2002 7.782 8.231 6.615 6.861 42,873 -0.93(-11.98%)
Jul 22, 2002 8.351 8.351 7.633 7.794 40,229 -0.60(-7.20%)
Jul 19, 2002 8.381 8.669 8.351 8.399 19,070 -0.35(-4.04%)
Jul 17, 2002 8.504 8.752 8.504 8.752 13,224 +0.05(+0.55%)
Jul 12, 2002 8.734 8.734 8.591 8.704 6,681 +0.06(+0.69%)
Jul 11, 2002 8.740 8.794 8.645 8.645 15,729 -0.05(-0.61%)
Jul 10, 2002 8.675 8.740 8.393 8.698 29,788 +0.14(+1.61%)
Jul 09, 2002 8.651 8.651 8.561 8.561 44,405 -0.09(-1.04%)
Jul 08, 2002 8.680 8.680 8.651 8.651 38,697 -0.03(-0.34%)
Jul 05, 2002 8.680 8.680 8.597 8.680 5,289 +0.19(+2.18%)
Jul 04, 2002 8.381 8.680 8.381 8.495 9,604 +0.00(+0.00%)
Jul 03, 2002 8.381 8.680 8.381 8.495 9,604 +0.07(+0.85%)
Jul 02, 2002 8.746 8.746 8.381 8.423 40,507 -0.44(-4.93%)
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.