Skip to main content

Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.84 23.91 23.44 23.46 21,320 -0.55(-2.30%)
Sep 28, 2006 23.99 24.12 23.84 24.01 23,972 -0.01(-0.04%)
Sep 27, 2006 23.73 24.02 23.66 24.02 16,613 +0.21(+0.87%)
Sep 26, 2006 24.27 24.27 23.75 23.81 44,360 -0.37(-1.53%)
Sep 25, 2006 23.59 24.19 23.36 24.18 10,662 +0.82(+3.51%)
Sep 22, 2006 23.93 24.24 23.19 23.36 25,333 -0.55(-2.31%)
Sep 21, 2006 23.28 24.35 23.28 23.91 45,023 +0.22(+0.91%)
Sep 20, 2006 22.63 23.70 22.63 23.70 27,747 +1.14(+5.04%)
Sep 19, 2006 23.27 23.32 22.21 22.56 25,869 -0.55(-2.39%)
Sep 18, 2006 23.16 23.36 22.94 23.11 13,097 -0.03(-0.15%)
Sep 15, 2006 22.97 23.33 22.89 23.15 79,945 +0.35(+1.55%)
Sep 14, 2006 22.76 22.99 22.56 22.79 26,083 -0.14(-0.60%)
Sep 13, 2006 23.12 23.15 22.82 22.93 36,585 -0.15(-0.63%)
Sep 12, 2006 22.18 23.10 22.18 23.08 30,668 +1.02(+4.61%)
Sep 11, 2006 22.34 22.49 21.93 22.06 17,086 -0.32(-1.43%)
Sep 08, 2006 22.02 22.56 21.95 22.38 13,104 +0.47(+2.12%)
Sep 07, 2006 22.43 22.58 21.88 21.91 20,648 -0.59(-2.64%)
Sep 06, 2006 22.59 22.80 22.51 22.51 10,291 -0.27(-1.17%)
Sep 05, 2006 22.07 23.12 22.07 22.78 52,853 +0.35(+1.58%)
Sep 01, 2006 22.51 22.96 22.39 22.42 17,359 -0.23(-1.03%)
Aug 31, 2006 23.22 23.27 22.66 22.66 56,676 -0.35(-1.54%)
Aug 30, 2006 23.15 23.36 22.94 23.01 20,512 -0.31(-1.33%)
Aug 29, 2006 23.34 23.60 23.01 23.32 48,736 +0.00(+0.00%)
Aug 28, 2006 22.34 23.40 22.34 23.32 44,359 +1.05(+4.72%)
Aug 25, 2006 21.72 22.34 21.72 22.27 26,409 +0.45(+2.05%)
Aug 24, 2006 21.96 22.26 21.53 21.82 21,115 -0.16(-0.71%)
Aug 23, 2006 22.01 22.43 21.86 21.97 22,023 -0.17(-0.78%)
Aug 22, 2006 22.36 22.41 21.97 22.15 13,915 -0.32(-1.42%)
Aug 21, 2006 22.44 22.59 21.91 22.47 14,186 -0.16(-0.72%)
Aug 18, 2006 22.80 22.80 21.92 22.63 30,113 -0.02(-0.08%)
Aug 17, 2006 22.69 22.82 22.16 22.65 55,470 -0.20(-0.87%)
Aug 16, 2006 22.93 23.62 22.78 22.84 39,022 -0.09(-0.38%)
Aug 15, 2006 23.10 23.56 22.91 22.93 55,385 +0.16(+0.72%)
Aug 14, 2006 22.42 23.66 22.42 22.77 44,580 +0.51(+2.28%)
Aug 11, 2006 22.44 22.87 22.20 22.26 13,084 -0.37(-1.64%)
Aug 10, 2006 22.41 22.77 22.39 22.63 46,532 +0.00(+0.00%)
Aug 09, 2006 22.66 22.83 22.48 22.63 164,072 +0.28(+1.27%)
Aug 08, 2006 22.84 23.66 22.32 22.34 89,609 -0.34(-1.48%)
Aug 07, 2006 22.72 22.89 22.53 22.68 74,985 -0.29(-1.28%)
Aug 04, 2006 23.04 23.36 22.51 22.97 75,319 +0.13(+0.57%)
Aug 03, 2006 22.05 22.95 21.90 22.84 56,190 +0.47(+2.08%)
Aug 02, 2006 22.03 22.38 22.03 22.38 56,296 +0.32(+1.45%)
Aug 01, 2006 22.15 22.20 21.72 22.06 124,721 +0.08(+0.35%)
Jul 31, 2006 20.86 22.38 20.86 21.98 196,874 +0.84(+4.00%)
Jul 28, 2006 20.86 21.26 20.84 21.14 125,757 +0.47(+2.25%)
Jul 27, 2006 20.26 20.69 20.02 20.67 73,785 +0.44(+2.17%)
Jul 26, 2006 19.95 20.32 19.53 20.23 41,622 +0.38(+1.91%)
Jul 25, 2006 19.74 19.95 19.53 19.85 158,139 +0.03(+0.13%)
Jul 24, 2006 19.46 19.83 19.46 19.83 22,395 +0.59(+3.05%)
Jul 21, 2006 19.13 19.34 18.44 19.24 23,914 -0.08(-0.40%)
Jul 20, 2006 19.83 19.83 19.20 19.32 12,529 -0.42(-2.14%)
Jul 19, 2006 18.67 19.85 18.67 19.74 30,606 +1.16(+6.26%)
Jul 18, 2006 18.28 18.84 18.11 18.58 24,814 +0.30(+1.65%)
Jul 17, 2006 18.23 18.55 18.15 18.28 20,304 -0.01(-0.05%)
Jul 14, 2006 18.32 18.49 18.19 18.28 26,580 +0.01(+0.05%)
Jul 13, 2006 19.12 19.40 18.28 18.28 15,235 -1.12(-5.78%)
Jul 12, 2006 19.73 19.83 19.27 19.40 13,379 -0.48(-2.43%)
Jul 11, 2006 19.61 19.88 19.02 19.88 41,713 +0.41(+2.08%)
Jul 10, 2006 19.28 19.70 19.28 19.47 16,648 +0.41(+2.17%)
Jul 07, 2006 19.77 19.77 18.97 19.06 20,902 -0.66(-3.32%)
Jul 06, 2006 19.49 19.77 19.28 19.72 37,569 +0.15(+0.75%)
Jul 05, 2006 19.37 19.78 18.98 19.57 22,574 -0.09(-0.44%)
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.