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

Ameris Bancorp (NQ: ABCB )

50.45 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 9.992 10.18 9.962 10.12 5,150 +0.30(+3.04%)
Aug 28, 2003 9.818 10.03 9.818 9.825 6,960 -0.16(-1.55%)
Aug 27, 2003 9.728 9.986 9.728 9.980 6,960 +0.23(+2.40%)
Aug 26, 2003 9.770 9.920 9.728 9.746 17,956 -0.11(-1.09%)
Aug 25, 2003 10.20 10.20 9.764 9.854 26,169 -0.23(-2.31%)
Aug 22, 2003 10.18 10.33 9.938 10.09 11,971 -0.15(-1.46%)
Aug 21, 2003 9.878 10.24 9.818 10.24 9,883 +0.42(+4.27%)
Aug 20, 2003 9.878 9.878 9.728 9.818 30,206 -0.06(-0.61%)
Aug 19, 2003 9.878 9.878 9.668 9.878 15,172 +0.18(+1.85%)
Aug 18, 2003 9.608 9.842 9.560 9.698 11,414 +0.15(+1.57%)
Aug 15, 2003 9.578 9.608 9.471 9.549 12,388 +0.00(+0.00%)
Aug 14, 2003 9.489 9.549 9.489 9.549 9,883 +0.06(+0.63%)
Aug 13, 2003 9.578 9.578 9.489 9.489 4,315 -0.09(-0.94%)
Aug 12, 2003 9.273 9.578 9.243 9.578 9,604 +0.31(+3.29%)
Aug 11, 2003 9.291 9.351 9.189 9.273 48,859 +0.02(+0.26%)
Aug 08, 2003 9.195 9.309 9.195 9.249 4,732 +0.00(+0.00%)
Aug 07, 2003 9.279 9.315 9.189 9.249 16,286 -0.06(-0.64%)
Aug 06, 2003 9.309 9.423 9.285 9.309 11,414 -0.05(-0.58%)
Aug 05, 2003 9.578 9.578 9.363 9.363 9,465 -0.10(-1.01%)
Aug 04, 2003 9.543 9.549 9.309 9.459 8,630 -0.05(-0.50%)
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.