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

Ameris Bancorp (NQ: ABCB )

47.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2008 10.56 12.80 10.52 12.80 63,655 +2.24(+21.22%)
Sep 29, 2008 12.07 12.80 8.621 10.56 38,267 -1.50(-12.44%)
Sep 26, 2008 11.33 12.49 10.67 12.06 43,405 -0.49(-3.92%)
Sep 25, 2008 12.48 12.80 12.09 12.55 29,623 +0.46(+3.78%)
Sep 24, 2008 12.41 12.49 11.67 12.09 15,598 -0.39(-3.11%)
Sep 23, 2008 12.41 12.93 12.12 12.48 42,005 -0.27(-2.10%)
Sep 22, 2008 12.41 13.10 12.41 12.75 32,161 -0.24(-1.86%)
Sep 19, 2008 14.03 14.03 10.72 12.99 269,753 +0.88(+7.26%)
Sep 18, 2008 9.448 12.15 9.353 12.11 157,308 +2.34(+24.01%)
Sep 17, 2008 11.32 11.32 9.741 9.767 30,483 -1.66(-14.49%)
Sep 16, 2008 10.69 11.42 10.09 11.42 50,940 +0.91(+8.61%)
Sep 15, 2008 11.03 11.42 10.52 10.52 41,732 -0.57(-5.13%)
Sep 12, 2008 11.07 11.14 10.59 11.09 22,955 -0.06(-0.54%)
Sep 11, 2008 10.86 11.22 10.56 11.15 48,483 +0.03(+0.23%)
Sep 10, 2008 10.93 11.35 10.54 11.12 48,775 +0.50(+4.71%)
Sep 09, 2008 10.56 11.34 10.56 10.62 72,064 -0.26(-2.38%)
Sep 08, 2008 10.67 10.99 10.52 10.88 23,428 +0.40(+3.78%)
Sep 05, 2008 10.42 10.58 10.31 10.48 8,939 +0.02(+0.16%)
Sep 04, 2008 10.56 10.99 10.46 10.47 32,656 -0.27(-2.49%)
Sep 03, 2008 10.55 10.77 10.55 10.73 16,998 +0.14(+1.30%)
Sep 02, 2008 10.50 10.60 9.896 10.59 31,444 +0.23(+2.25%)
Aug 29, 2008 10.85 10.86 10.34 10.36 30,404 -0.59(-5.35%)
Aug 28, 2008 10.65 10.95 10.26 10.95 20,715 +0.39(+3.67%)
Aug 27, 2008 10.27 10.73 10.27 10.56 31,258 +0.30(+2.94%)
Aug 26, 2008 9.940 10.26 9.940 10.26 12,001 +0.30(+3.03%)
Aug 25, 2008 10.38 10.52 9.957 9.957 24,346 -0.49(-4.70%)
Aug 22, 2008 10.27 10.47 9.987 10.45 20,522 +0.16(+1.59%)
Aug 21, 2008 10.42 10.56 10.01 10.28 13,167 -0.29(-2.77%)
Aug 20, 2008 10.52 10.67 10.37 10.58 18,409 +0.11(+1.07%)
Aug 19, 2008 10.90 10.90 10.13 10.47 13,292 -0.47(-4.33%)
Aug 18, 2008 10.90 10.97 10.32 10.94 31,037 -0.08(-0.70%)
Aug 15, 2008 11.21 11.21 10.78 11.02 66,432 -0.06(-0.54%)
Aug 14, 2008 10.67 11.19 10.59 11.08 17,236 +0.31(+2.88%)
Aug 13, 2008 10.53 11.15 10.34 10.77 27,250 +0.20(+1.88%)
Aug 12, 2008 10.70 10.91 10.35 10.57 41,534 -0.22(-2.00%)
Aug 11, 2008 9.853 10.92 9.121 10.78 56,933 +0.97(+9.83%)
Aug 08, 2008 9.146 9.862 9.146 9.819 33,395 +0.64(+6.95%)
Aug 07, 2008 9.991 9.991 9.086 9.181 44,540 -0.91(-9.05%)
Aug 06, 2008 9.836 10.11 9.276 10.09 52,600 +0.26(+2.63%)
Aug 05, 2008 9.353 9.836 9.190 9.836 26,658 +0.65(+7.04%)
Aug 04, 2008 9.690 9.690 9.034 9.190 36,784 -0.47(-4.82%)
Aug 01, 2008 9.319 9.698 9.078 9.655 29,479 +0.41(+4.38%)
Jul 31, 2008 9.819 9.845 9.250 9.250 60,731 -0.73(-7.34%)
Jul 30, 2008 9.983 10.06 9.388 9.983 56,014 +0.11(+1.14%)
Jul 29, 2008 9.871 9.983 8.948 9.871 65,916 +1.00(+11.27%)
Jul 28, 2008 9.388 9.388 8.759 8.871 32,086 -0.54(-5.77%)
Jul 25, 2008 8.957 9.474 8.810 9.414 47,937 +0.54(+6.12%)
Jul 24, 2008 8.983 9.172 8.724 8.871 31,639 -0.05(-0.58%)
Jul 23, 2008 8.715 9.302 8.578 8.922 51,691 +0.18(+2.07%)
Jul 22, 2008 8.009 8.741 7.776 8.741 75,963 +0.66(+8.22%)
Jul 21, 2008 7.974 8.379 7.853 8.078 27,769 +0.15(+1.85%)
Jul 18, 2008 7.819 8.026 7.612 7.931 73,279 +0.16(+2.00%)
Jul 17, 2008 7.707 8.405 7.397 7.776 122,322 +0.14(+1.81%)
Jul 16, 2008 6.690 7.741 6.681 7.638 138,272 +0.90(+13.30%)
Jul 15, 2008 6.897 6.991 6.672 6.741 78,039 -0.25(-3.58%)
Jul 14, 2008 7.810 8.007 6.983 6.991 94,200 -0.78(-9.99%)
Jul 11, 2008 7.578 7.819 7.267 7.767 60,827 +0.17(+2.27%)
Jul 10, 2008 7.569 7.802 7.198 7.595 95,840 +0.06(+0.80%)
Jul 09, 2008 8.164 8.276 7.500 7.534 58,522 -0.61(-7.51%)
Jul 08, 2008 7.086 8.146 7.060 8.146 54,141 +1.09(+15.38%)
Jul 07, 2008 7.422 7.483 6.784 7.060 69,875 -0.31(-4.21%)
Jul 04, 2008 7.664 7.802 7.336 7.371 19,894 +0.00(+0.00%)
Jul 03, 2008 7.664 7.802 7.336 7.371 19,894 -0.23(-3.06%)
Jul 02, 2008 7.741 8.009 7.517 7.603 75,467 -0.13(-1.67%)
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.