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

Ameris Bancorp (NQ: ABCB )

47.09 -1.16 (-2.40%)
Streaming Delayed Price Updated: 11:04 AM 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 29, 2012 10.38 10.43 10.16 10.21 125,611 -0.16(-1.54%)
Feb 28, 2012 10.35 10.40 10.32 10.37 39,412 +0.05(+0.51%)
Feb 27, 2012 10.10 10.37 10.06 10.32 190,130 +0.35(+3.56%)
Feb 24, 2012 10.08 10.08 9.927 9.962 32,673 -0.14(-1.40%)
Feb 23, 2012 9.785 10.13 9.749 10.10 66,482 +0.35(+3.54%)
Feb 22, 2012 9.882 10.02 9.723 9.758 29,518 -0.14(-1.43%)
Feb 21, 2012 9.962 10.11 9.856 9.900 40,331 -0.09(-0.89%)
Feb 17, 2012 10.02 10.07 9.794 9.989 34,966 +0.03(+0.27%)
Feb 16, 2012 9.616 9.989 9.466 9.962 35,749 +0.41(+4.27%)
Feb 15, 2012 9.679 9.687 9.519 9.554 38,155 -0.10(-1.01%)
Feb 14, 2012 9.865 9.989 9.492 9.652 32,926 -0.29(-2.94%)
Feb 13, 2012 9.838 9.944 9.749 9.944 21,815 +0.24(+2.47%)
Feb 10, 2012 9.732 9.874 9.679 9.705 48,853 -0.09(-0.90%)
Feb 09, 2012 9.962 9.962 9.794 9.794 47,906 -0.16(-1.60%)
Feb 08, 2012 9.900 9.971 9.794 9.953 45,124 +0.08(+0.81%)
Feb 07, 2012 9.909 10.01 9.785 9.874 46,642 -0.12(-1.15%)
Feb 06, 2012 10.02 10.12 9.936 9.989 26,360 -0.07(-0.70%)
Feb 03, 2012 9.927 10.14 9.829 10.06 82,885 +0.27(+2.81%)
Feb 02, 2012 9.546 9.927 9.448 9.785 293,707 +0.24(+2.51%)
Feb 01, 2012 9.581 9.616 9.466 9.546 100,207 +0.06(+0.65%)
Jan 31, 2012 9.590 9.590 9.395 9.484 206,519 -0.04(-0.37%)
Jan 30, 2012 9.519 9.563 9.430 9.519 20,748 -0.08(-0.83%)
Jan 27, 2012 9.528 9.687 9.466 9.599 153,089 +0.00(+0.00%)
Jan 26, 2012 9.714 9.714 9.377 9.599 45,761 -0.05(-0.55%)
Jan 25, 2012 9.599 9.741 9.306 9.652 32,121 +0.00(+0.00%)
Jan 24, 2012 9.572 9.661 9.519 9.652 46,664 -0.04(-0.37%)
Jan 23, 2012 9.687 9.723 9.554 9.687 8,918 +0.01(+0.09%)
Jan 20, 2012 9.501 9.741 9.501 9.679 38,956 +0.16(+1.68%)
Jan 19, 2012 9.280 9.554 9.253 9.519 18,412 +0.25(+2.68%)
Jan 18, 2012 9.182 9.306 9.147 9.271 43,118 +0.11(+1.16%)
Jan 17, 2012 9.395 9.395 9.102 9.164 41,845 -0.22(-2.36%)
Jan 13, 2012 9.271 9.457 9.271 9.386 23,553 -0.04(-0.38%)
Jan 12, 2012 9.448 9.466 9.262 9.421 23,171 -0.04(-0.37%)
Jan 11, 2012 9.386 9.457 9.315 9.457 22,226 +0.02(+0.19%)
Jan 10, 2012 9.528 9.528 9.368 9.439 40,754 +0.03(+0.28%)
Jan 09, 2012 9.173 9.492 9.173 9.413 33,559 -0.02(-0.19%)
Jan 06, 2012 9.173 9.519 9.065 9.430 104,077 +0.19(+2.11%)
Jan 05, 2012 9.147 9.235 8.907 9.235 45,858 +0.05(+0.58%)
Jan 04, 2012 9.280 9.342 9.058 9.182 52,928 +0.07(+0.78%)
Dec 30, 2011 9.191 9.173 9.014 9.111 39,767 -0.08(-0.87%)
Dec 29, 2011 9.040 9.218 8.996 9.191 52,928 +0.22(+2.47%)
Dec 28, 2011 9.147 9.147 8.916 8.969 61,402 -0.19(-2.13%)
Dec 27, 2011 9.049 9.173 9.040 9.164 11,871 +0.06(+0.68%)
Dec 23, 2011 9.226 9.226 9.058 9.102 19,506 +0.08(+0.88%)
Dec 21, 2011 9.049 9.049 8.863 9.023 48,952 -0.02(-0.20%)
Dec 20, 2011 9.023 9.244 9.014 9.040 73,185 +0.21(+2.41%)
Dec 19, 2011 9.076 9.129 8.819 8.828 37,751 -0.19(-2.16%)
Dec 16, 2011 9.164 9.271 8.952 9.023 105,712 -0.09(-0.97%)
Dec 15, 2011 9.120 9.182 8.925 9.111 45,816 +0.04(+0.39%)
Dec 14, 2011 8.526 9.129 8.526 9.076 88,300 +0.48(+5.57%)
Dec 13, 2011 8.934 8.996 8.553 8.597 59,070 -0.27(-3.00%)
Dec 12, 2011 8.987 8.987 8.739 8.863 37,285 -0.29(-3.19%)
Dec 09, 2011 8.925 9.200 8.925 9.156 67,699 +0.29(+3.30%)
Dec 08, 2011 9.014 9.023 8.828 8.863 65,209 -0.20(-2.25%)
Dec 07, 2011 9.076 9.164 8.969 9.067 33,356 -0.05(-0.58%)
Dec 06, 2011 9.076 9.297 8.987 9.120 43,323 +0.04(+0.39%)
Dec 05, 2011 8.925 9.120 8.819 9.085 127,023 +0.24(+2.71%)
Dec 02, 2011 8.819 8.881 8.712 8.845 28,985 +0.15(+1.73%)
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.