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

Ameris Bancorp (NQ: ABCB )

44.79 +0.28 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2010 8.517 8.517 8.316 8.316 34,551 -0.18(-2.06%)
Feb 25, 2010 8.237 8.535 8.237 8.491 57,919 +0.07(+0.83%)
Feb 24, 2010 8.456 8.456 8.316 8.421 29,096 -0.01(-0.10%)
Feb 23, 2010 8.570 8.579 8.316 8.430 30,185 -0.17(-1.93%)
Feb 22, 2010 8.587 8.622 8.106 8.596 37,456 +0.08(+0.93%)
Feb 19, 2010 8.404 8.579 8.360 8.517 45,652 +0.11(+1.25%)
Feb 18, 2010 8.404 8.421 8.325 8.412 16,868 -0.04(-0.41%)
Feb 17, 2010 8.421 8.447 8.316 8.447 56,127 +0.04(+0.42%)
Feb 16, 2010 8.465 8.465 8.337 8.412 23,314 -0.05(-0.62%)
Feb 12, 2010 8.220 8.465 8.465 8.465 43,638 +0.11(+1.36%)
Feb 11, 2010 8.053 8.351 8.053 8.351 62,411 +0.24(+2.91%)
Feb 10, 2010 8.088 8.132 8.036 8.115 42,762 -0.03(-0.32%)
Feb 09, 2010 8.255 8.255 8.097 8.141 25,474 +0.04(+0.54%)
Feb 08, 2010 8.202 8.202 8.097 8.097 36,917 -0.10(-1.18%)
Feb 05, 2010 8.220 8.255 8.053 8.194 50,442 +0.10(+1.19%)
Feb 04, 2010 8.062 8.202 7.992 8.097 90,765 +0.00(+0.00%)
Feb 03, 2010 8.062 8.115 8.018 8.097 42,398 +0.00(+0.00%)
Feb 02, 2010 8.220 8.220 8.062 8.097 125,012 -0.09(-1.07%)
Feb 01, 2010 8.176 8.229 8.115 8.185 26,458 +0.01(+0.11%)
Jan 29, 2010 8.097 8.299 8.053 8.176 50,165 +0.11(+1.41%)
Jan 28, 2010 8.272 8.299 7.782 8.062 103,476 -0.18(-2.13%)
Jan 27, 2010 8.053 8.272 8.053 8.237 25,721 +0.18(+2.28%)
Jan 26, 2010 8.053 8.132 8.045 8.053 48,952 +0.03(+0.33%)
Jan 25, 2010 8.018 8.255 8.001 8.027 49,591 +0.10(+1.21%)
Jan 22, 2010 7.878 8.061 7.537 7.931 60,303 +0.05(+0.67%)
Jan 21, 2010 7.782 8.010 7.467 7.878 69,709 +0.11(+1.47%)
Jan 20, 2010 7.458 7.791 7.458 7.765 77,687 +0.21(+2.78%)
Jan 19, 2010 7.082 7.572 7.082 7.555 95,744 +0.46(+6.54%)
Jan 15, 2010 7.056 7.091 7.091 7.091 51,177 +0.09(+1.25%)
Jan 14, 2010 6.819 7.213 6.819 7.003 32,009 +0.15(+2.17%)
Jan 13, 2010 6.819 6.915 6.784 6.854 16,259 +0.07(+1.03%)
Jan 12, 2010 6.767 6.877 6.767 6.784 17,078 -0.01(-0.13%)
Jan 11, 2010 6.889 6.907 6.670 6.793 14,776 -0.05(-0.77%)
Jan 08, 2010 6.793 6.863 6.662 6.845 11,941 +0.03(+0.39%)
Jan 07, 2010 6.688 6.854 6.592 6.819 14,077 +0.22(+3.32%)
Jan 06, 2010 6.390 6.872 6.355 6.600 88,708 +0.13(+2.03%)
Jan 05, 2010 6.364 6.513 6.233 6.469 64,317 +0.07(+1.09%)
Jan 04, 2010 6.399 6.443 6.101 6.399 32,882 +0.13(+2.10%)
Dec 31, 2009 6.250 6.268 6.268 6.268 70,483 +0.03(+0.42%)
Dec 30, 2009 6.136 6.250 5.909 6.241 43,865 +0.07(+1.13%)
Dec 29, 2009 6.084 6.285 5.909 6.171 48,499 +0.08(+1.34%)
Dec 28, 2009 5.925 6.090 5.766 6.090 41,539 +0.19(+3.24%)
Dec 24, 2009 5.916 6.046 5.872 5.898 15,797 +0.03(+0.44%)
Dec 23, 2009 5.829 5.933 5.777 5.872 74,259 +0.09(+1.50%)
Dec 22, 2009 5.820 5.851 5.777 5.786 25,801 -0.03(-0.45%)
Dec 21, 2009 5.942 6.037 5.759 5.812 19,974 -0.08(-1.33%)
Dec 18, 2009 5.786 6.029 5.464 5.890 156,261 +0.10(+1.65%)
Dec 17, 2009 5.881 5.907 5.733 5.794 25,903 -0.15(-2.49%)
Dec 16, 2009 5.985 6.011 5.881 5.942 30,098 +0.03(+0.59%)
Dec 15, 2009 5.864 6.081 5.855 5.907 77,490 +0.00(+0.00%)
Dec 14, 2009 5.733 5.916 5.699 5.907 19,748 +0.11(+1.95%)
Dec 11, 2009 5.794 5.838 5.725 5.794 79,116 +0.03(+0.45%)
Dec 10, 2009 5.786 5.793 5.716 5.768 50,575 +0.02(+0.30%)
Dec 09, 2009 5.777 5.777 5.699 5.751 58,676 -0.03(-0.45%)
Dec 08, 2009 5.951 6.037 5.768 5.777 29,326 -0.23(-3.90%)
Dec 07, 2009 6.072 6.072 5.933 6.011 20,782 -0.06(-1.00%)
Dec 04, 2009 5.977 6.081 5.916 6.072 51,462 +0.23(+3.86%)
Dec 03, 2009 6.063 6.063 5.829 5.846 19,494 -0.19(-3.17%)
Dec 02, 2009 5.864 6.046 5.812 6.037 25,064 +0.10(+1.76%)
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.