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

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Jul 01, 2002 8.914 9.124 8.501 8.860 35,217 -0.05(-0.60%)
Jun 28, 2002 8.830 8.980 7.842 8.914 647,005 +0.08(+0.95%)
Jun 27, 2002 8.806 8.920 8.591 8.830 57,907 -0.03(-0.34%)
Jun 26, 2002 8.471 8.860 8.082 8.860 22,550 +0.33(+3.86%)
Jun 25, 2002 8.860 8.860 8.531 8.531 32,433 -0.22(-2.53%)
Jun 21, 2002 8.818 8.818 8.818 8.752 12,945 -0.08(-0.88%)
Jun 20, 2002 8.890 8.890 8.770 8.830 8,769 +0.08(+0.89%)
Jun 19, 2002 8.824 8.854 8.651 8.752 22,550 +0.07(+0.83%)
Jun 18, 2002 8.740 8.830 8.680 8.680 24,777 -0.15(-1.70%)
Jun 17, 2002 8.680 8.980 8.680 8.830 42,038 +0.09(+1.03%)
Jun 14, 2002 8.710 8.740 8.680 8.740 135,581 +0.02(+0.28%)
Jun 12, 2002 8.746 8.830 8.501 8.716 21,019 -0.08(-0.95%)
Jun 11, 2002 8.824 8.860 8.800 8.800 7,238 +0.03(+0.34%)
Jun 10, 2002 8.813 8.830 8.716 8.770 7,238 +0.01(+0.14%)
Jun 07, 2002 8.710 8.836 8.680 8.758 37,862 +0.02(+0.21%)
Jun 06, 2002 8.776 8.776 8.680 8.740 8,073 -0.09(-1.02%)
Jun 05, 2002 8.680 8.830 8.680 8.830 10,718 +0.00(+0.00%)
May 31, 2002 8.830 8.830 8.531 8.830 210,193 +0.12(+1.37%)
May 28, 2002 8.651 8.740 8.591 8.710 25,056 +0.03(+0.35%)
May 27, 2002 8.734 8.734 8.651 8.680 9,465 +0.00(+0.00%)
May 24, 2002 8.734 8.734 8.651 8.680 9,465 -0.08(-0.89%)
May 23, 2002 8.680 8.758 8.680 8.758 98,971 +0.08(+0.90%)
May 22, 2002 8.621 8.758 8.621 8.680 27,979 +0.00(+0.00%)
May 21, 2002 8.680 8.740 8.531 8.680 21,436 +0.09(+1.05%)
May 20, 2002 8.561 8.680 8.471 8.591 22,689 +0.03(+0.35%)
May 17, 2002 8.543 8.687 8.543 8.561 106,488 -0.12(-1.38%)
May 16, 2002 8.531 8.680 8.381 8.680 12,806 +0.30(+3.57%)
May 15, 2002 8.381 8.381 8.381 8.381 4,176 -0.15(-1.75%)
May 14, 2002 8.525 8.561 8.525 8.531 15,312 +0.12(+1.42%)
May 13, 2002 8.567 8.573 8.352 8.411 31,737 -0.16(-1.89%)
May 10, 2002 8.680 8.680 8.573 8.573 278 -0.11(-1.31%)
May 09, 2002 8.830 8.830 8.680 8.687 5,150 +0.01(+0.07%)
May 08, 2002 9.004 9.004 8.501 8.680 17,260 -0.30(-3.33%)
May 07, 2002 9.100 9.100 8.800 8.980 8,908 -0.21(-2.28%)
May 06, 2002 9.189 9.189 9.189 9.189 696 +0.06(+0.66%)
May 03, 2002 9.356 9.356 9.129 9.129 835 -0.24(-2.56%)
May 02, 2002 9.339 9.369 9.339 9.369 417 +0.03(+0.32%)
May 01, 2002 9.279 9.429 9.279 9.339 974 +0.06(+0.64%)
Apr 30, 2002 9.417 9.417 9.159 9.279 6,542 -0.11(-1.21%)
Apr 29, 2002 9.393 9.405 9.279 9.393 3,897 +0.11(+1.23%)
Apr 26, 2002 9.429 9.429 9.279 9.279 4,593 -0.21(-2.21%)
Apr 25, 2002 9.417 9.519 9.219 9.489 3,340 +0.09(+0.96%)
Apr 24, 2002 9.519 9.519 9.195 9.399 4,732 -0.09(-0.95%)
Apr 23, 2002 9.375 9.495 9.339 9.489 4,176 -0.05(-0.56%)
Apr 22, 2002 9.578 9.578 9.429 9.543 5,568 +0.03(+0.31%)
Apr 19, 2002 9.549 9.549 9.417 9.513 2,923 +0.31(+3.38%)
Apr 18, 2002 9.608 9.638 9.201 9.201 21,019 -0.36(-3.76%)
Apr 17, 2002 9.650 9.650 9.560 9.560 14,337 -0.09(-0.93%)
Apr 16, 2002 9.698 9.698 9.159 9.650 52,617 +0.13(+1.38%)
Apr 15, 2002 9.578 9.638 9.459 9.519 13,224 -0.06(-0.62%)
Apr 12, 2002 9.608 9.608 9.279 9.578 15,172 -0.03(-0.31%)
Apr 11, 2002 9.878 9.878 9.399 9.608 21,715 -0.19(-1.98%)
Apr 10, 2002 9.429 9.803 9.429 9.803 51,365 +0.22(+2.28%)
Apr 09, 2002 9.327 9.866 9.267 9.585 44,822 +0.26(+2.76%)
Apr 08, 2002 9.219 9.399 9.219 9.327 6,542 +0.05(+0.58%)
Apr 05, 2002 9.327 9.327 9.219 9.273 3,619 +0.14(+1.57%)
Apr 04, 2002 9.129 9.147 9.129 9.129 2,784 -0.15(-1.61%)
Apr 03, 2002 9.070 9.309 9.070 9.279 9,744 +0.33(+3.68%)
Apr 02, 2002 8.950 8.950 8.950 8.950 4,315 -0.15(-1.65%)
Apr 01, 2002 8.531 9.100 8.531 9.100 15,172 +0.36(+4.11%)
Mar 29, 2002 8.591 8.800 8.591 8.740 61,387 +0.00(+0.00%)
Mar 28, 2002 8.591 8.800 8.591 8.740 61,387 +0.21(+2.46%)
Mar 27, 2002 8.381 8.680 8.351 8.531 26,308 +0.32(+3.86%)
Mar 26, 2002 8.094 8.255 8.094 8.214 15,033 -0.02(-0.22%)
Mar 25, 2002 8.112 8.321 8.082 8.231 26,169 +0.21(+2.61%)
Mar 22, 2002 8.022 8.022 8.022 8.022 0 +0.00(+0.00%)
Mar 21, 2002 8.106 8.142 7.992 8.022 10,718 +0.03(+0.37%)
Mar 20, 2002 8.028 8.028 7.950 7.992 14,616 +0.05(+0.68%)
Mar 19, 2002 8.022 8.381 7.938 7.938 5,846 +0.02(+0.23%)
Mar 18, 2002 8.112 8.172 7.920 7.920 9,883 -0.10(-1.27%)
Mar 15, 2002 8.022 8.022 8.022 8.022 2,784 +0.06(+0.75%)
Mar 14, 2002 8.064 8.082 7.962 7.962 6,820 -0.12(-1.48%)
Mar 13, 2002 7.968 8.381 7.962 8.082 15,590 +0.12(+1.50%)
Mar 12, 2002 8.076 8.076 7.962 7.962 3,619 +0.00(+0.00%)
Mar 11, 2002 8.052 8.052 7.962 7.962 16,704 -0.03(-0.37%)
Mar 08, 2002 7.932 7.992 7.932 7.992 13,363 -0.01(-0.15%)
Mar 07, 2002 7.962 8.052 7.962 8.004 11,553 -0.14(-1.69%)
Mar 06, 2002 7.944 8.142 7.944 8.142 17,539 +0.19(+2.33%)
Mar 05, 2002 7.962 7.962 7.920 7.956 22,272 +0.04(+0.45%)
Mar 04, 2002 7.962 7.962 7.908 7.920 9,465 -0.04(-0.53%)
Mar 01, 2002 7.842 8.046 7.842 7.962 103,287 +0.11(+1.37%)
Feb 28, 2002 7.854 7.854 7.854 7.854 696 +0.04(+0.54%)
Feb 27, 2002 7.818 7.818 7.812 7.812 1,670 +0.02(+0.23%)
Feb 26, 2002 7.794 7.794 7.794 7.794 1,809 +0.00(+0.00%)
Feb 25, 2002 7.812 7.848 7.794 7.794 9,187 -0.05(-0.69%)
Feb 22, 2002 7.842 7.848 7.794 7.848 4,036 -0.05(-0.68%)
Feb 21, 2002 7.902 7.932 7.872 7.902 28,118 -0.03(-0.38%)
Feb 20, 2002 7.902 7.962 7.902 7.932 18,792 +0.00(+0.00%)
Feb 19, 2002 7.908 7.962 7.902 7.932 20,184 -0.02(-0.23%)
Feb 18, 2002 7.962 7.962 7.902 7.950 7,934 +0.00(+0.00%)
Feb 15, 2002 7.962 7.962 7.902 7.950 7,934 -0.10(-1.26%)
Feb 14, 2002 7.974 8.070 7.902 8.052 6,124 +0.00(+0.00%)
Feb 13, 2002 7.902 8.082 7.902 8.052 7,238 +0.18(+2.28%)
Feb 12, 2002 7.830 7.872 7.830 7.872 6,542 +0.00(+0.00%)
Feb 11, 2002 7.782 7.872 7.782 7.872 2,088 +0.09(+1.15%)
Feb 08, 2002 7.866 7.866 7.782 7.782 44,405 -0.09(-1.14%)
Feb 07, 2002 7.830 7.872 7.794 7.872 35,496 +0.07(+0.92%)
Feb 06, 2002 7.932 7.956 7.800 7.800 14,198 -0.16(-2.03%)
Feb 05, 2002 7.962 7.962 7.962 7.962 6,960 +0.02(+0.30%)
Feb 04, 2002 7.794 7.986 7.735 7.938 5,289 +0.13(+1.61%)
Feb 01, 2002 7.968 8.022 7.812 7.812 3,897 -0.27(-3.33%)
Jan 31, 2002 8.082 8.082 8.082 8.082 2,784 +0.00(+0.00%)
Jan 30, 2002 7.962 8.082 7.962 8.082 2,784 +0.00(+0.00%)
Jan 29, 2002 8.082 8.190 8.082 8.082 2,923 -0.15(-1.82%)
Jan 28, 2002 8.112 8.231 8.082 8.231 19,627 +0.00(+0.00%)
Jan 25, 2002 8.082 8.231 7.902 8.231 215,622 +0.13(+1.55%)
Jan 24, 2002 8.231 8.231 8.106 8.106 1,948 +0.08(+1.04%)
Jan 23, 2002 8.082 8.142 7.872 8.022 267,265 -0.06(-0.74%)
Jan 22, 2002 8.243 8.243 8.082 8.082 4,454 -0.09(-1.10%)
Jan 21, 2002 8.202 8.202 8.172 8.172 12,388 +0.00(+0.00%)
Jan 18, 2002 8.202 8.202 8.172 8.172 12,388 -0.09(-1.09%)
Jan 17, 2002 8.291 8.291 8.082 8.261 2,227 +0.12(+1.47%)
Jan 16, 2002 8.202 8.291 8.142 8.142 3,062 +0.03(+0.37%)
Jan 15, 2002 8.022 8.112 7.968 8.112 9,883 -0.27(-3.21%)
Jan 14, 2002 8.082 8.381 8.082 8.381 2,923 +0.35(+4.40%)
Jan 11, 2002 8.261 8.321 7.902 8.028 77,534 -0.35(-4.21%)
Jan 10, 2002 7.872 8.381 7.782 8.381 44,961 +0.39(+4.87%)
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.