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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 9.083 9.083 8.836 8.916 46,121 -0.16(-1.75%)
Feb 25, 2011 8.783 9.075 8.704 9.075 47,611 +0.29(+3.32%)
Feb 24, 2011 8.810 8.810 8.721 8.783 63,015 +0.02(+0.20%)
Feb 23, 2011 8.686 8.810 8.686 8.765 66,414 +0.10(+1.12%)
Feb 22, 2011 8.659 8.792 8.650 8.668 56,482 -0.15(-1.70%)
Feb 18, 2011 8.774 8.836 8.721 8.818 54,553 +0.13(+1.53%)
Feb 17, 2011 8.774 8.774 8.615 8.686 68,752 -0.07(-0.81%)
Feb 16, 2011 8.810 8.889 8.730 8.757 15,587 -0.04(-0.50%)
Feb 15, 2011 8.818 8.916 8.721 8.801 17,767 -0.09(-0.99%)
Feb 14, 2011 8.748 8.951 8.739 8.889 21,086 +0.11(+1.21%)
Feb 11, 2011 8.624 8.880 8.624 8.783 46,701 +0.09(+1.02%)
Feb 10, 2011 8.615 8.836 8.615 8.695 39,546 -0.01(-0.10%)
Feb 09, 2011 8.580 8.818 8.580 8.704 65,142 +0.11(+1.34%)
Feb 08, 2011 8.818 8.854 8.430 8.589 54,927 -0.25(-2.80%)
Feb 07, 2011 8.880 9.048 8.818 8.836 64,243 -0.02(-0.20%)
Feb 04, 2011 8.986 9.048 8.712 8.854 40,474 -0.17(-1.86%)
Feb 03, 2011 8.597 9.075 8.509 9.022 55,720 +0.38(+4.40%)
Feb 02, 2011 8.642 8.792 8.500 8.642 34,278 -0.05(-0.61%)
Feb 01, 2011 8.465 8.774 8.324 8.695 63,725 +0.27(+3.25%)
Jan 31, 2011 8.571 8.580 8.279 8.421 317,470 -0.11(-1.24%)
Jan 28, 2011 8.986 9.039 8.394 8.527 100,799 -0.49(-5.48%)
Jan 27, 2011 9.004 9.101 8.942 9.022 23,064 -0.05(-0.58%)
Jan 26, 2011 8.863 9.119 8.810 9.075 44,847 +0.27(+3.01%)
Jan 25, 2011 8.686 8.898 8.686 8.810 26,826 +0.09(+1.01%)
Jan 24, 2011 8.863 8.942 8.677 8.721 26,029 -0.14(-1.60%)
Jan 21, 2011 8.933 9.101 8.845 8.863 51,279 -0.15(-1.67%)
Jan 20, 2011 9.119 9.393 9.013 9.013 26,612 -0.19(-2.02%)
Jan 19, 2011 9.534 9.569 8.889 9.198 96,126 -0.37(-3.88%)
Jan 18, 2011 9.720 9.720 9.561 9.569 41,764 -0.13(-1.37%)
Jan 14, 2011 9.711 9.781 9.640 9.702 35,361 +0.00(+0.00%)
Jan 13, 2011 9.640 9.702 9.569 9.702 29,953 +0.02(+0.18%)
Jan 12, 2011 9.614 9.693 9.525 9.684 31,979 +0.11(+1.20%)
Jan 11, 2011 9.631 9.667 9.340 9.569 27,938 -0.04(-0.46%)
Jan 10, 2011 9.684 9.728 9.561 9.614 36,311 -0.09(-0.91%)
Jan 07, 2011 9.852 9.852 9.455 9.702 38,185 -0.11(-1.08%)
Jan 06, 2011 9.755 9.896 9.631 9.808 36,858 +0.03(+0.27%)
Jan 05, 2011 9.357 9.808 9.322 9.781 41,295 +0.43(+4.63%)
Jan 04, 2011 9.631 9.649 9.234 9.349 45,046 -0.24(-2.49%)
Jan 03, 2011 9.410 9.773 9.410 9.587 146,201 +0.27(+2.94%)
Dec 31, 2010 9.499 9.516 9.313 9.313 32,400 -0.18(-1.86%)
Dec 30, 2010 9.808 9.808 9.481 9.490 15,892 -0.29(-2.98%)
Dec 29, 2010 9.684 9.852 9.640 9.781 46,508 +0.10(+1.00%)
Dec 28, 2010 9.675 9.764 9.552 9.684 56,185 +0.04(+0.37%)
Dec 27, 2010 9.260 9.667 9.260 9.649 16,977 +0.33(+3.56%)
Dec 23, 2010 9.384 9.463 9.216 9.318 26,007 -0.08(-0.80%)
Dec 22, 2010 9.384 9.428 9.242 9.393 47,749 +0.00(+0.00%)
Dec 21, 2010 9.499 9.534 9.349 9.393 20,253 -0.07(-0.75%)
Dec 20, 2010 9.269 9.631 9.242 9.463 79,270 +0.19(+2.00%)
Dec 17, 2010 9.260 9.278 9.057 9.278 122,500 +0.01(+0.10%)
Dec 16, 2010 9.145 9.340 8.960 9.269 69,791 +0.19(+2.04%)
Dec 15, 2010 9.172 9.260 9.039 9.083 31,658 -0.07(-0.77%)
Dec 14, 2010 9.092 9.198 8.916 9.154 60,292 +0.11(+1.27%)
Dec 13, 2010 8.863 9.083 8.801 9.039 62,747 +0.17(+1.89%)
Dec 10, 2010 8.783 8.871 8.695 8.871 63,761 +0.07(+0.80%)
Dec 09, 2010 8.677 8.810 8.544 8.801 48,634 +0.20(+2.36%)
Dec 08, 2010 8.854 8.854 8.580 8.597 62,286 -0.21(-2.41%)
Dec 07, 2010 8.863 8.863 8.757 8.810 76,034 -0.01(-0.10%)
Dec 06, 2010 8.757 8.854 8.606 8.818 55,979 +0.02(+0.20%)
Dec 03, 2010 8.739 8.836 8.704 8.801 39,332 -0.02(-0.20%)
Dec 02, 2010 8.748 8.836 8.695 8.818 61,151 +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.