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 (%)
Jul 30, 2010 8.145 8.774 8.101 8.721 182,781 +0.49(+5.92%)
Jul 29, 2010 8.252 8.340 8.092 8.234 89,540 +0.02(+0.22%)
Jul 28, 2010 8.376 8.376 8.092 8.216 118,542 -0.19(-2.22%)
Jul 27, 2010 8.579 8.774 8.349 8.402 100,031 -0.11(-1.25%)
Jul 26, 2010 8.402 8.517 8.136 8.509 101,798 +0.10(+1.16%)
Jul 23, 2010 9.040 9.040 8.340 8.411 450,355 -0.72(-7.86%)
Jul 22, 2010 8.757 9.231 8.721 9.129 94,560 +0.49(+5.64%)
Jul 21, 2010 8.916 8.969 8.535 8.642 110,673 -0.19(-2.11%)
Jul 20, 2010 8.721 8.850 8.606 8.828 67,178 -0.07(-0.80%)
Jul 19, 2010 8.819 8.907 8.633 8.899 87,638 +0.26(+2.97%)
Jul 16, 2010 8.916 9.049 8.633 8.642 110,192 -0.43(-4.79%)
Jul 15, 2010 9.275 9.297 8.925 9.076 42,152 -0.20(-2.20%)
Jul 14, 2010 9.289 9.351 9.182 9.280 33,610 -0.02(-0.19%)
Jul 13, 2010 9.138 9.386 9.032 9.297 95,762 +0.30(+3.35%)
Jul 12, 2010 9.235 9.377 8.943 8.996 54,355 -0.13(-1.46%)
Jul 09, 2010 8.854 9.173 8.854 9.129 38,959 +0.28(+3.21%)
Jul 08, 2010 8.969 9.076 8.717 8.845 63,173 -0.04(-0.50%)
Jul 07, 2010 8.712 8.934 8.597 8.890 119,505 +0.22(+2.56%)
Jul 06, 2010 8.757 8.757 8.588 8.668 121,491 +0.06(+0.72%)
Jul 02, 2010 8.712 8.776 8.517 8.606 97,259 -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.