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

Ameris Bancorp (NQ: ABCB )

48.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 9.375 9.513 9.339 9.339 10,300 -0.24(-2.50%)
Sep 29, 2003 9.555 9.596 9.129 9.578 14,410 +0.13(+1.33%)
Sep 26, 2003 9.695 9.722 9.429 9.453 19,818 -0.20(-2.11%)
Sep 25, 2003 10.15 10.18 9.650 9.656 18,721 -0.53(-5.22%)
Sep 24, 2003 9.950 10.21 9.986 10.19 17,537 +0.24(+2.40%)
Sep 23, 2003 10.06 10.15 9.908 9.950 9,860 -0.22(-2.12%)
Sep 22, 2003 10.03 10.28 10.00 10.17 7,516 -0.02(-0.18%)
Sep 19, 2003 10.41 10.42 10.03 10.18 8,769 +0.02(+0.24%)
Sep 18, 2003 10.40 10.40 10.06 10.16 12,981 +0.08(+0.83%)
Sep 17, 2003 10.11 10.33 10.08 10.08 6,134 -0.22(-2.09%)
Sep 16, 2003 10.12 10.29 10.12 10.29 7,100 +0.20(+1.96%)
Sep 15, 2003 10.07 10.30 10.07 10.09 7,934 -0.20(-1.92%)
Sep 12, 2003 10.06 10.30 10.06 10.29 6,124 +0.18(+1.78%)
Sep 11, 2003 9.980 10.12 9.980 10.11 9,048 +0.14(+1.44%)
Sep 10, 2003 9.926 10.09 9.926 9.968 12,249 +0.00(+0.00%)
Sep 09, 2003 10.24 10.24 9.812 9.968 20,323 -0.30(-2.92%)
Sep 08, 2003 10.26 10.40 10.18 10.27 6,542 +0.09(+0.88%)
Sep 05, 2003 10.27 10.48 10.27 10.18 6,588 -0.10(-0.93%)
Sep 04, 2003 10.57 10.57 10.27 10.27 22,828 -0.26(-2.44%)
Sep 03, 2003 10.37 10.55 10.37 10.53 22,550 +0.16(+1.56%)
Sep 02, 2003 10.17 10.46 10.04 10.37 13,502 +0.25(+2.42%)
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%)
Aug 01, 2003 9.447 9.578 9.279 9.507 14,198 +0.04(+0.38%)
Jul 31, 2003 9.261 9.477 9.261 9.471 20,044 +0.13(+1.41%)
Jul 30, 2003 9.339 9.369 9.183 9.339 33,965 +0.03(+0.32%)
Jul 29, 2003 9.369 9.375 9.225 9.309 10,996 -0.01(-0.13%)
Jul 28, 2003 9.339 9.369 9.189 9.321 17,956 -0.02(-0.19%)
Jul 25, 2003 9.333 9.339 9.279 9.338 36,749 +0.03(+0.32%)
Jul 24, 2003 9.249 9.333 9.070 9.309 11,971 -0.03(-0.32%)
Jul 23, 2003 9.363 9.363 9.231 9.339 20,323 +0.06(+0.64%)
Jul 22, 2003 9.267 9.279 9.040 9.279 6,960 +0.29(+3.20%)
Jul 21, 2003 9.267 9.279 8.950 8.992 22,550 -0.17(-1.83%)
Jul 18, 2003 9.136 9.255 9.058 9.159 14,059 +0.03(+0.33%)
Jul 17, 2003 9.369 9.369 9.076 9.129 17,678 -0.23(-2.43%)
Jul 16, 2003 9.282 9.369 9.273 9.357 13,224 -0.01(-0.13%)
Jul 15, 2003 9.303 9.369 9.303 9.369 12,667 +0.00(+0.00%)
Jul 14, 2003 9.423 9.423 9.261 9.369 21,436 -0.06(-0.63%)
Jul 11, 2003 9.279 9.429 9.100 9.429 23,524 +0.33(+3.62%)
Jul 10, 2003 9.638 9.668 8.998 9.100 15,729 -0.45(-4.70%)
Jul 09, 2003 9.477 9.668 9.459 9.549 28,257 -0.07(-0.68%)
Jul 08, 2003 9.585 9.842 9.399 9.614 34,521 +0.19(+1.97%)
Jul 07, 2003 9.052 9.578 9.028 9.428 24,220 +0.47(+5.20%)
Jul 03, 2003 8.866 8.968 8.830 8.962 5,011 +0.10(+1.08%)
Jul 02, 2003 8.980 9.028 8.603 8.866 11,832 -0.13(-1.40%)
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.