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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 8.430 8.615 8.138 8.262 119,769 -0.11(-1.37%)
Sep 29, 2010 8.209 8.438 8.058 8.377 63,044 +0.13(+1.61%)
Sep 28, 2010 8.103 8.271 8.014 8.244 80,469 +0.11(+1.41%)
Sep 27, 2010 8.165 8.218 7.987 8.129 38,862 -0.04(-0.43%)
Sep 24, 2010 7.873 8.173 7.829 8.165 70,336 +0.42(+5.36%)
Sep 23, 2010 7.696 8.014 7.599 7.749 98,762 -0.01(-0.11%)
Sep 22, 2010 7.988 8.032 7.608 7.758 32,946 -0.24(-2.98%)
Sep 21, 2010 7.908 8.244 7.838 7.997 40,154 +0.08(+1.00%)
Sep 20, 2010 7.643 7.944 7.555 7.917 73,659 +0.27(+3.58%)
Sep 17, 2010 7.758 7.793 7.537 7.643 93,881 -0.07(-0.92%)
Sep 15, 2010 7.599 7.740 7.519 7.714 45,599 +0.11(+1.39%)
Sep 14, 2010 7.546 7.793 7.511 7.608 40,577 +0.04(+0.47%)
Sep 13, 2010 7.475 7.687 7.325 7.572 198,583 +0.20(+2.76%)
Sep 10, 2010 7.405 7.564 7.113 7.369 49,509 -0.09(-1.18%)
Sep 09, 2010 7.608 7.785 7.413 7.458 29,885 -0.10(-1.29%)
Sep 08, 2010 7.431 7.594 7.431 7.555 56,684 +0.17(+2.27%)
Sep 07, 2010 7.572 7.572 7.369 7.387 49,110 -0.20(-2.68%)
Sep 03, 2010 7.484 7.599 7.360 7.590 52,899 +0.19(+2.51%)
Sep 02, 2010 7.263 7.413 7.193 7.405 37,796 +0.08(+1.15%)
Sep 01, 2010 7.051 7.352 6.936 7.321 71,508 +0.40(+5.81%)
Aug 31, 2010 7.016 7.175 6.848 6.919 68,280 -0.10(-1.39%)
Aug 30, 2010 7.352 7.352 7.007 7.016 66,605 -0.39(-5.25%)
Aug 27, 2010 7.201 7.440 7.095 7.405 67,145 +0.29(+4.10%)
Aug 26, 2010 7.122 7.193 7.042 7.113 68,695 +0.00(+0.00%)
Aug 25, 2010 6.963 7.140 6.945 7.113 100,808 +0.11(+1.64%)
Aug 24, 2010 7.087 7.140 6.936 6.998 81,058 -0.20(-2.82%)
Aug 23, 2010 7.237 7.281 7.087 7.201 93,159 +0.00(+0.00%)
Aug 20, 2010 7.140 7.378 7.025 7.201 103,039 +0.00(+0.00%)
Aug 19, 2010 7.466 7.590 7.184 7.201 127,450 -0.30(-4.00%)
Aug 18, 2010 7.864 7.873 7.493 7.502 78,832 -0.40(-5.03%)
Aug 17, 2010 7.732 7.997 7.687 7.899 119,890 +0.27(+3.47%)
Aug 16, 2010 7.519 7.776 7.519 7.634 153,320 +0.08(+1.05%)
Aug 13, 2010 7.758 7.793 7.537 7.555 58,356 -0.24(-3.06%)
Aug 12, 2010 7.590 7.864 7.528 7.793 66,757 +0.06(+0.80%)
Aug 11, 2010 8.103 8.218 7.714 7.732 109,708 -0.45(-5.51%)
Aug 10, 2010 8.350 8.465 8.173 8.182 46,003 -0.30(-3.54%)
Aug 09, 2010 8.403 8.580 8.085 8.483 33,753 +0.12(+1.48%)
Aug 06, 2010 8.244 8.377 7.970 8.359 57,154 +0.03(+0.32%)
Aug 05, 2010 8.421 8.430 8.324 8.332 63,735 -0.11(-1.36%)
Aug 04, 2010 8.430 8.509 8.385 8.447 40,734 +0.02(+0.21%)
Aug 03, 2010 8.536 8.748 8.403 8.430 96,375 -0.14(-1.65%)
Aug 02, 2010 8.792 8.889 8.438 8.571 72,028 -0.12(-1.42%)
Jul 30, 2010 8.120 8.748 8.076 8.695 183,341 +0.49(+5.92%)
Jul 29, 2010 8.226 8.315 8.067 8.209 89,815 +0.02(+0.22%)
Jul 28, 2010 8.350 8.350 8.067 8.191 118,906 -0.19(-2.22%)
Jul 27, 2010 8.553 8.748 8.324 8.377 100,337 -0.11(-1.25%)
Jul 26, 2010 8.377 8.491 8.111 8.483 102,110 +0.10(+1.16%)
Jul 23, 2010 9.013 9.013 8.315 8.385 451,735 -0.72(-7.86%)
Jul 22, 2010 8.730 9.203 8.695 9.101 94,850 +0.49(+5.64%)
Jul 21, 2010 8.889 8.942 8.509 8.615 111,012 -0.19(-2.11%)
Jul 20, 2010 8.695 8.823 8.580 8.801 67,384 -0.07(-0.80%)
Jul 19, 2010 8.792 8.880 8.606 8.871 87,907 +0.26(+2.97%)
Jul 16, 2010 8.889 9.022 8.606 8.615 110,530 -0.43(-4.79%)
Jul 15, 2010 9.247 9.269 8.898 9.048 42,281 -0.20(-2.20%)
Jul 14, 2010 9.260 9.322 9.154 9.251 33,713 -0.02(-0.19%)
Jul 13, 2010 9.110 9.357 9.004 9.269 96,055 +0.30(+3.35%)
Jul 12, 2010 9.207 9.349 8.916 8.969 54,522 -0.13(-1.46%)
Jul 09, 2010 8.827 9.145 8.827 9.101 39,078 +0.28(+3.21%)
Jul 08, 2010 8.942 9.048 8.690 8.818 63,366 -0.04(-0.50%)
Jul 07, 2010 8.686 8.907 8.571 8.863 119,871 +0.22(+2.56%)
Jul 06, 2010 8.730 8.730 8.562 8.642 121,863 +0.06(+0.72%)
Jul 02, 2010 8.686 8.749 8.491 8.580 97,557 -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.