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

Ameris Bancorp (NQ: ABCB )

47.51 -0.74 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2011 9.111 9.111 8.863 8.943 45,980 -0.16(-1.75%)
Feb 25, 2011 8.810 9.102 8.730 9.102 47,466 +0.29(+3.32%)
Feb 24, 2011 8.837 8.837 8.748 8.810 62,823 +0.02(+0.20%)
Feb 23, 2011 8.712 8.837 8.712 8.792 66,211 +0.10(+1.12%)
Feb 22, 2011 8.686 8.819 8.677 8.695 56,309 -0.15(-1.70%)
Feb 18, 2011 8.801 8.863 8.748 8.845 54,387 +0.13(+1.53%)
Feb 17, 2011 8.801 8.801 8.642 8.712 68,542 -0.07(-0.81%)
Feb 16, 2011 8.837 8.916 8.757 8.783 15,539 -0.04(-0.50%)
Feb 15, 2011 8.845 8.943 8.748 8.828 17,712 -0.09(-0.99%)
Feb 14, 2011 8.774 8.978 8.766 8.916 21,021 +0.11(+1.21%)
Feb 11, 2011 8.650 8.907 8.650 8.810 46,559 +0.09(+1.02%)
Feb 10, 2011 8.642 8.863 8.642 8.721 39,425 -0.01(-0.10%)
Feb 09, 2011 8.606 8.845 8.606 8.730 64,943 +0.12(+1.34%)
Feb 08, 2011 8.845 8.881 8.455 8.615 54,759 -0.25(-2.80%)
Feb 07, 2011 8.907 9.076 8.845 8.863 64,047 -0.02(-0.20%)
Feb 04, 2011 9.014 9.076 8.739 8.881 40,350 -0.17(-1.86%)
Feb 03, 2011 8.624 9.102 8.535 9.049 55,550 +0.38(+4.40%)
Feb 02, 2011 8.668 8.819 8.526 8.668 34,174 -0.05(-0.61%)
Feb 01, 2011 8.491 8.801 8.349 8.721 63,530 +0.27(+3.25%)
Jan 31, 2011 8.597 8.606 8.305 8.447 316,500 -0.11(-1.24%)
Jan 28, 2011 9.014 9.067 8.420 8.553 100,491 -0.50(-5.48%)
Jan 27, 2011 9.032 9.129 8.969 9.049 22,994 -0.05(-0.58%)
Jan 26, 2011 8.890 9.147 8.837 9.102 44,710 +0.27(+3.01%)
Jan 25, 2011 8.712 8.925 8.712 8.837 26,744 +0.09(+1.01%)
Jan 24, 2011 8.890 8.969 8.704 8.748 25,950 -0.14(-1.60%)
Jan 21, 2011 8.961 9.129 8.872 8.890 51,123 -0.15(-1.67%)
Jan 20, 2011 9.147 9.421 9.040 9.040 26,531 -0.19(-2.02%)
Jan 19, 2011 9.563 9.599 8.916 9.226 95,833 -0.37(-3.88%)
Jan 18, 2011 9.749 9.749 9.590 9.599 41,636 -0.13(-1.37%)
Jan 14, 2011 9.741 9.811 9.670 9.732 35,253 +0.00(+0.00%)
Jan 13, 2011 9.670 9.732 9.599 9.732 29,861 +0.02(+0.18%)
Jan 12, 2011 9.643 9.723 9.554 9.714 31,881 +0.12(+1.20%)
Jan 11, 2011 9.661 9.696 9.368 9.599 27,853 -0.04(-0.46%)
Jan 10, 2011 9.714 9.758 9.590 9.643 36,200 -0.09(-0.91%)
Jan 07, 2011 9.882 9.882 9.484 9.732 38,069 -0.11(-1.08%)
Jan 06, 2011 9.785 9.927 9.661 9.838 36,745 +0.03(+0.27%)
Jan 05, 2011 9.386 9.838 9.351 9.811 41,169 +0.43(+4.63%)
Jan 04, 2011 9.661 9.679 9.262 9.377 44,908 -0.24(-2.49%)
Jan 03, 2011 9.439 9.803 9.439 9.616 145,754 +0.27(+2.94%)
Dec 31, 2010 9.528 9.546 9.342 9.342 32,301 -0.18(-1.86%)
Dec 30, 2010 9.838 9.838 9.510 9.519 15,844 -0.29(-2.98%)
Dec 29, 2010 9.714 9.882 9.670 9.811 46,366 +0.10(+1.00%)
Dec 28, 2010 9.705 9.794 9.581 9.714 56,014 +0.04(+0.37%)
Dec 27, 2010 9.289 9.696 9.289 9.679 16,925 +0.33(+3.56%)
Dec 23, 2010 9.413 9.492 9.244 9.346 25,927 -0.08(-0.80%)
Dec 22, 2010 9.413 9.457 9.271 9.421 47,604 +0.00(+0.00%)
Dec 21, 2010 9.528 9.563 9.377 9.421 20,191 -0.07(-0.75%)
Dec 20, 2010 9.297 9.661 9.271 9.492 79,028 +0.19(+2.00%)
Dec 17, 2010 9.289 9.306 9.085 9.306 122,126 +0.01(+0.10%)
Dec 16, 2010 9.173 9.368 8.987 9.297 69,578 +0.19(+2.04%)
Dec 15, 2010 9.200 9.289 9.067 9.111 31,562 -0.07(-0.77%)
Dec 14, 2010 9.120 9.226 8.943 9.182 60,108 +0.12(+1.27%)
Dec 13, 2010 8.890 9.111 8.828 9.067 62,555 +0.17(+1.89%)
Dec 10, 2010 8.810 8.899 8.721 8.899 63,566 +0.07(+0.80%)
Dec 09, 2010 8.704 8.837 8.571 8.828 48,486 +0.20(+2.36%)
Dec 08, 2010 8.881 8.881 8.606 8.624 62,096 -0.21(-2.41%)
Dec 07, 2010 8.890 8.890 8.783 8.837 75,801 -0.01(-0.10%)
Dec 06, 2010 8.783 8.881 8.633 8.845 55,808 +0.02(+0.20%)
Dec 03, 2010 8.766 8.863 8.730 8.828 39,211 -0.02(-0.20%)
Dec 02, 2010 8.774 8.863 8.721 8.845 60,965 +0.07(+0.81%)
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.