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 (%)
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.