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

Ameris Bancorp (NQ: ABCB )

47.93 +1.16 (+2.48%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 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 27, 2004 11.40 11.44 11.27 11.39 43,152 +0.02(+0.16%)
Feb 26, 2004 11.40 11.42 11.37 11.37 53,592 +0.05(+0.42%)
Feb 25, 2004 11.40 11.43 11.26 11.33 12,945 -0.07(-0.58%)
Feb 24, 2004 11.24 11.43 11.24 11.39 5,150 +0.08(+0.74%)
Feb 23, 2004 11.08 11.31 11.08 11.31 9,187 +0.20(+1.83%)
Feb 20, 2004 11.08 11.31 11.08 11.11 9,604 +0.03(+0.27%)
Feb 19, 2004 11.29 11.43 11.08 11.08 13,780 -0.29(-2.53%)
Feb 18, 2004 11.37 11.40 11.29 11.36 28,257 -0.01(-0.10%)
Feb 17, 2004 11.39 11.39 11.08 11.37 13,641 +0.30(+2.70%)
Feb 13, 2004 11.85 11.85 11.08 11.08 21,576 -0.69(-5.90%)
Feb 12, 2004 11.76 11.82 11.68 11.77 12,945 +0.07(+0.61%)
Feb 11, 2004 11.54 11.72 11.54 11.70 20,044 +0.07(+0.57%)
Feb 10, 2004 11.41 11.73 11.41 11.63 12,528 +0.00(+0.00%)
Feb 09, 2004 11.70 11.72 11.40 11.63 7,377 +0.28(+2.43%)
Feb 06, 2004 11.01 11.55 10.92 11.36 12,667 +0.40(+3.60%)
Feb 05, 2004 11.00 11.00 10.85 10.96 20,462 +0.18(+1.67%)
Feb 04, 2004 11.31 11.31 10.78 10.78 16,564 -0.35(-3.17%)
Feb 03, 2004 11.27 11.27 11.11 11.13 12,388 +0.08(+0.70%)
Feb 02, 2004 11.31 11.31 10.97 11.06 11,971 -0.02(-0.22%)
Jan 30, 2004 11.08 11.19 10.79 11.08 30,345 +0.07(+0.60%)
Jan 29, 2004 11.08 11.08 10.76 11.02 33,129 +0.19(+1.71%)
Jan 28, 2004 11.08 11.08 10.79 10.83 35,913 -0.08(-0.77%)
Jan 27, 2004 10.84 11.08 10.84 10.91 32,572 -0.13(-1.14%)
Jan 26, 2004 11.05 11.07 10.81 11.04 38,141 +0.02(+0.22%)
Jan 23, 2004 10.84 11.02 10.81 11.02 28,814 +0.17(+1.60%)
Jan 22, 2004 10.82 10.99 10.82 10.84 31,180 -0.09(-0.82%)
Jan 21, 2004 10.78 10.96 10.67 10.93 50,529 +0.17(+1.61%)
Jan 20, 2004 10.51 10.78 10.40 10.76 16,425 +0.34(+3.22%)
Jan 16, 2004 10.27 10.58 10.27 10.42 33,408 -0.04(-0.40%)
Jan 15, 2004 10.57 10.57 10.42 10.46 32,535 +0.07(+0.69%)
Jan 14, 2004 10.43 10.57 10.24 10.39 55,236 +0.05(+0.52%)
Jan 13, 2004 10.02 10.34 10.02 10.34 22,886 +0.01(+0.12%)
Jan 12, 2004 10.22 10.33 10.02 10.33 11,676 +0.39(+3.92%)
Jan 09, 2004 10.18 10.32 9.938 9.938 74,710 -0.24(-2.35%)
Jan 08, 2004 10.04 10.28 10.04 10.18 13,133 +0.08(+0.77%)
Jan 07, 2004 10.15 10.15 9.968 10.10 3,340 +0.13(+1.25%)
Jan 06, 2004 10.08 10.17 9.854 9.974 10,022 +0.06(+0.61%)
Jan 05, 2004 9.956 9.962 9.561 9.914 8,352 +0.16(+1.66%)
Jan 02, 2004 9.644 9.752 9.501 9.752 15,590 +0.11(+1.18%)
Dec 31, 2003 9.884 9.884 9.549 9.638 12,249 -0.41(-4.11%)
Dec 30, 2003 9.878 10.11 9.878 10.05 6,000 -0.01(-0.06%)
Dec 29, 2003 9.992 10.11 9.878 10.06 7,973 +0.19(+1.88%)
Dec 26, 2003 9.800 9.872 9.800 9.872 929 +0.02(+0.25%)
Dec 24, 2003 9.782 9.848 9.782 9.847 1,224 -0.03(-0.31%)
Dec 23, 2003 10.02 10.02 9.758 9.878 2,878 +0.01(+0.12%)
Dec 22, 2003 9.692 9.871 9.692 9.866 1,813 -0.06(-0.60%)
Dec 19, 2003 10.23 10.36 9.728 9.926 9,717 -0.09(-0.90%)
Dec 18, 2003 10.12 10.18 9.998 10.02 9,927 -0.16(-1.58%)
Dec 17, 2003 10.33 10.33 9.998 10.18 8,677 -0.09(-0.87%)
Dec 16, 2003 9.848 10.28 9.590 10.27 16,889 +0.53(+5.47%)
Dec 15, 2003 10.19 10.27 9.626 9.734 15,370 -0.45(-4.47%)
Dec 12, 2003 10.03 10.26 9.968 10.19 22,043 -0.02(-0.18%)
Dec 11, 2003 9.752 10.21 9.872 10.21 17,653 +0.46(+4.67%)
Dec 10, 2003 9.824 9.824 9.734 9.752 12,255 -0.17(-1.75%)
Dec 09, 2003 10.05 10.20 9.890 9.926 20,317 -0.20(-2.01%)
Dec 08, 2003 9.788 10.14 9.728 10.13 11,044 +0.34(+3.42%)
Dec 05, 2003 10.03 9.962 9.824 9.794 13,019 -0.23(-2.33%)
Dec 04, 2003 10.01 10.18 9.722 10.03 21,205 +0.07(+0.72%)
Dec 03, 2003 10.03 10.20 9.944 9.956 9,436 -0.12(-1.19%)
Dec 02, 2003 10.20 10.21 9.914 10.08 8,919 -0.11(-1.12%)
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.