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 (%)
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%)
Dec 01, 2010 8.659 8.792 8.571 8.748 59,474 +0.23(+2.70%)
Nov 30, 2010 8.677 8.695 8.465 8.518 44,604 -0.24(-2.72%)
Nov 29, 2010 8.650 8.792 8.474 8.757 38,155 +0.04(+0.51%)
Nov 26, 2010 8.659 8.757 8.642 8.712 8,633 -0.03(-0.30%)
Nov 24, 2010 8.606 8.739 8.739 8.739 47,383 +0.19(+2.17%)
Nov 23, 2010 8.421 8.615 8.421 8.553 34,249 +0.06(+0.73%)
Nov 22, 2010 8.650 8.659 8.341 8.491 24,799 -0.19(-2.14%)
Nov 19, 2010 8.774 8.792 8.650 8.677 63,695 -0.08(-0.91%)
Nov 18, 2010 8.465 8.792 8.430 8.757 35,498 +0.42(+5.09%)
Nov 17, 2010 8.536 8.615 8.209 8.332 150,591 -0.24(-2.78%)
Nov 16, 2010 8.659 8.730 8.474 8.571 76,657 -0.15(-1.72%)
Nov 15, 2010 8.377 8.863 8.377 8.721 82,663 +0.46(+5.56%)
Nov 12, 2010 8.306 8.438 8.218 8.262 39,067 -0.13(-1.58%)
Nov 11, 2010 7.749 8.483 7.749 8.394 265,535 +0.55(+6.98%)
Nov 10, 2010 7.679 7.864 7.679 7.846 68,583 +0.13(+1.72%)
Nov 09, 2010 7.908 7.908 7.687 7.714 80,400 -0.14(-1.80%)
Nov 08, 2010 8.014 8.014 7.785 7.855 42,844 -0.22(-2.74%)
Nov 05, 2010 8.218 8.218 8.010 8.076 48,318 -0.11(-1.40%)
Nov 04, 2010 8.156 8.218 8.085 8.191 79,877 +0.19(+2.32%)
Nov 03, 2010 8.014 8.076 7.886 8.005 33,498 -0.02(-0.22%)
Nov 02, 2010 8.103 8.218 7.997 8.023 78,277 +0.03(+0.33%)
Nov 01, 2010 8.191 8.253 7.767 7.997 179,948 -0.19(-2.37%)
Oct 29, 2010 8.191 8.226 8.173 8.191 58,070 -0.01(-0.11%)
Oct 28, 2010 8.262 8.262 8.103 8.200 37,564 +0.02(+0.22%)
Oct 27, 2010 8.297 8.421 8.138 8.182 182,982 -0.11(-1.38%)
Oct 25, 2010 8.403 8.483 8.271 8.297 29,784 -0.03(-0.32%)
Oct 22, 2010 8.377 8.544 8.279 8.324 35,033 +0.00(+0.00%)
Oct 21, 2010 8.218 8.377 8.023 8.324 73,895 +0.17(+2.06%)
Oct 20, 2010 8.129 8.297 7.979 8.156 34,920 +0.05(+0.65%)
Oct 19, 2010 8.297 8.412 8.014 8.103 47,580 -0.34(-3.98%)
Oct 18, 2010 8.253 8.536 7.776 8.438 91,389 +0.19(+2.25%)
Oct 15, 2010 8.421 8.421 8.191 8.253 126,308 -0.12(-1.48%)
Oct 14, 2010 8.421 8.438 8.244 8.377 49,989 -0.08(-0.94%)
Oct 13, 2010 8.527 8.730 8.315 8.456 60,042 -0.04(-0.42%)
Oct 12, 2010 8.412 8.527 8.279 8.491 28,949 +0.02(+0.21%)
Oct 11, 2010 8.606 8.606 8.456 8.474 22,970 -0.17(-1.94%)
Oct 08, 2010 8.633 8.704 8.474 8.642 91,441 +0.04(+0.41%)
Oct 07, 2010 8.783 8.792 8.597 8.606 88,792 -0.09(-1.02%)
Oct 06, 2010 8.597 8.792 8.597 8.695 43,261 +0.04(+0.41%)
Oct 05, 2010 8.483 8.695 8.288 8.659 62,643 +0.29(+3.48%)
Oct 04, 2010 8.253 8.430 8.182 8.368 51,174 -0.05(-0.63%)
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.