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 (%)
Feb 27, 2009 4.422 4.526 4.284 4.284 24,577 -0.16(-3.50%)
Feb 26, 2009 4.422 4.577 4.328 4.440 51,536 +0.09(+2.18%)
Feb 25, 2009 5.147 5.147 4.215 4.345 47,091 -0.85(-16.42%)
Feb 24, 2009 4.500 5.336 4.198 5.198 64,002 +0.78(+17.77%)
Feb 23, 2009 5.095 5.095 4.224 4.414 47,966 -0.63(-12.48%)
Feb 20, 2009 4.922 5.371 4.517 5.043 79,262 +0.12(+2.45%)
Feb 19, 2009 4.759 5.784 4.715 4.922 62,090 +0.24(+5.16%)
Feb 18, 2009 5.095 5.215 4.405 4.681 37,440 -0.24(-4.90%)
Feb 17, 2009 5.224 5.397 4.922 4.922 36,167 -0.47(-8.79%)
Feb 13, 2009 5.457 5.828 5.267 5.397 45,181 -0.04(-0.79%)
Feb 12, 2009 5.233 5.707 5.198 5.440 38,490 -0.35(-6.10%)
Feb 11, 2009 6.147 6.155 5.612 5.793 63,452 -0.32(-5.22%)
Feb 10, 2009 7.259 7.397 6.112 6.112 29,652 -1.20(-16.39%)
Feb 09, 2009 7.388 7.664 7.241 7.310 16,980 -0.15(-1.97%)
Feb 06, 2009 7.448 7.457 6.543 7.457 43,862 +0.31(+4.34%)
Feb 05, 2009 6.845 7.284 6.672 7.147 34,360 +0.24(+3.50%)
Feb 04, 2009 6.940 7.276 6.836 6.905 38,788 -0.05(-0.74%)
Feb 03, 2009 6.957 7.112 6.759 6.957 31,469 +0.07(+1.00%)
Feb 02, 2009 7.052 7.302 6.690 6.888 24,876 +0.28(+4.31%)
Jan 30, 2009 8.138 8.138 6.603 6.603 19,935 -1.68(-20.29%)
Jan 29, 2009 8.241 8.552 7.871 8.284 29,871 -0.12(-1.44%)
Jan 28, 2009 7.690 8.457 7.690 8.405 23,828 +0.94(+12.59%)
Jan 27, 2009 7.086 7.759 7.086 7.465 23,556 +0.40(+5.61%)
Jan 26, 2009 6.733 7.509 6.733 7.069 15,324 +0.36(+5.40%)
Jan 23, 2009 6.664 7.569 6.664 6.707 14,607 -0.22(-3.11%)
Jan 22, 2009 7.172 7.224 6.741 6.922 17,137 -0.48(-6.52%)
Jan 21, 2009 6.741 7.405 6.465 7.405 56,722 +0.78(+11.85%)
Jan 20, 2009 8.181 8.181 6.621 6.621 51,156 -1.72(-20.58%)
Jan 16, 2009 8.526 8.526 8.069 8.336 34,002 -0.32(-3.69%)
Jan 15, 2009 8.198 8.664 7.681 8.655 55,689 +0.47(+5.68%)
Jan 14, 2009 8.802 8.871 7.991 8.190 53,954 -0.65(-7.32%)
Jan 13, 2009 8.707 9.181 8.664 8.836 29,396 +0.07(+0.79%)
Jan 12, 2009 9.224 9.517 8.767 8.767 14,624 -0.47(-5.13%)
Jan 09, 2009 9.616 9.828 9.069 9.241 46,497 -0.46(-4.71%)
Jan 08, 2009 9.517 9.819 9.474 9.698 20,004 +0.13(+1.35%)
Jan 07, 2009 9.534 9.836 9.534 9.569 28,547 -0.21(-2.12%)
Jan 06, 2009 10.12 10.22 9.534 9.776 41,524 -0.34(-3.32%)
Jan 05, 2009 9.922 10.20 9.483 10.11 36,145 +0.22(+2.27%)
Jan 02, 2009 10.23 10.30 9.491 9.888 49,101 -0.33(-3.21%)
Dec 31, 2008 9.328 10.30 8.655 10.22 129,554 +0.91(+9.82%)
Dec 30, 2008 8.681 9.319 8.414 9.302 17,163 +0.68(+7.90%)
Dec 29, 2008 9.034 9.371 8.405 8.621 18,072 -0.42(-4.67%)
Dec 26, 2008 8.965 9.043 8.767 9.043 8,637 -0.17(-1.87%)
Dec 24, 2008 8.853 9.362 8.836 9.215 3,918 +0.37(+4.19%)
Dec 23, 2008 9.215 9.440 8.543 8.845 15,491 -0.21(-2.29%)
Dec 22, 2008 9.965 10.45 8.569 9.052 39,492 -0.82(-8.30%)
Dec 19, 2008 10.03 10.56 9.672 9.871 109,921 +0.32(+3.34%)
Dec 18, 2008 9.474 9.763 9.302 9.552 28,596 +0.11(+1.19%)
Dec 17, 2008 9.603 9.715 9.190 9.440 62,807 -0.34(-3.52%)
Dec 16, 2008 9.181 9.862 8.641 9.784 81,678 +0.86(+9.66%)
Dec 15, 2008 9.250 9.250 8.526 8.922 39,817 -0.29(-3.18%)
Dec 12, 2008 8.405 9.233 8.267 9.215 39,295 +0.51(+5.84%)
Dec 11, 2008 8.905 9.871 8.500 8.707 38,216 -0.43(-4.72%)
Dec 10, 2008 8.810 9.164 8.181 9.138 8,980 +0.49(+5.68%)
Dec 09, 2008 9.513 9.905 8.612 8.646 35,471 -1.27(-12.78%)
Dec 08, 2008 9.483 9.914 9.121 9.914 45,670 +0.52(+5.50%)
Dec 05, 2008 8.603 9.457 7.940 9.396 33,794 +0.57(+6.45%)
Dec 04, 2008 9.328 9.483 8.715 8.828 24,967 -0.75(-7.83%)
Dec 03, 2008 9.095 9.905 8.586 9.578 35,881 +0.53(+5.91%)
Dec 02, 2008 8.009 9.164 7.672 9.043 21,253 +0.95(+11.71%)
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.