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 (%)
Dec 31, 2008 9.160 10.12 8.500 10.03 131,918 +0.90(+9.82%)
Dec 30, 2008 8.525 9.152 8.263 9.135 17,476 +0.67(+7.90%)
Dec 29, 2008 8.873 9.203 8.254 8.466 18,402 -0.41(-4.67%)
Dec 26, 2008 8.805 8.881 8.610 8.881 8,795 -0.17(-1.87%)
Dec 24, 2008 8.695 9.194 8.678 9.050 3,990 +0.41(+4.69%)
Dec 23, 2008 9.007 9.226 8.350 8.645 15,849 -0.20(-2.29%)
Dec 22, 2008 9.740 10.21 8.375 8.847 40,404 -0.80(-8.30%)
Dec 19, 2008 9.799 10.32 9.454 9.648 112,460 +0.31(+3.34%)
Dec 18, 2008 9.260 9.542 9.092 9.336 29,257 +0.11(+1.19%)
Dec 17, 2008 9.387 9.496 8.982 9.226 64,258 -0.34(-3.52%)
Dec 16, 2008 8.974 9.639 8.446 9.563 83,565 +0.84(+9.66%)
Dec 15, 2008 9.041 9.041 8.333 8.721 40,737 -0.29(-3.18%)
Dec 12, 2008 8.215 9.024 8.081 9.007 40,202 +0.50(+5.84%)
Dec 11, 2008 8.704 9.648 8.308 8.510 39,099 -0.42(-4.72%)
Dec 10, 2008 8.611 8.957 7.996 8.932 9,188 +0.48(+5.68%)
Dec 09, 2008 9.298 9.681 8.418 8.451 36,291 -1.24(-12.78%)
Dec 08, 2008 9.269 9.690 8.915 9.690 46,725 +0.51(+5.50%)
Dec 05, 2008 8.409 9.243 7.760 9.184 34,575 +0.56(+6.45%)
Dec 04, 2008 9.117 9.269 8.519 8.628 25,544 -0.73(-7.83%)
Dec 03, 2008 8.889 9.681 8.392 9.361 36,710 +0.52(+5.91%)
Dec 02, 2008 7.828 8.957 7.499 8.839 21,744 +0.93(+11.71%)
Dec 01, 2008 7.693 8.300 6.530 7.912 85,892 -0.09(-1.16%)
Nov 28, 2008 7.777 8.005 7.651 8.005 5,993 +0.05(+0.64%)
Nov 26, 2008 7.331 7.954 6.926 7.954 43,190 +0.33(+4.31%)
Nov 25, 2008 7.836 7.963 7.440 7.626 10,141 +0.00(+0.00%)
Nov 24, 2008 7.600 7.760 7.162 7.626 29,698 -0.13(-1.74%)
Nov 21, 2008 6.429 7.954 6.395 7.760 54,271 +1.70(+28.09%)
Nov 20, 2008 6.892 7.347 5.915 6.058 42,802 -0.68(-10.13%)
Nov 19, 2008 7.600 7.752 6.741 6.741 21,546 -0.98(-12.66%)
Nov 18, 2008 7.583 7.743 7.162 7.718 26,821 +0.10(+1.33%)
Nov 17, 2008 7.322 8.022 7.322 7.617 12,735 +0.29(+4.03%)
Nov 14, 2008 7.735 8.300 7.162 7.322 29,559 -0.56(-7.06%)
Nov 13, 2008 6.741 8.005 6.741 7.878 59,883 +1.31(+19.87%)
Nov 12, 2008 8.527 8.552 6.572 6.572 43,841 -2.18(-24.93%)
Nov 11, 2008 8.300 8.814 8.038 8.755 19,463 +0.44(+5.27%)
Nov 10, 2008 9.269 9.631 8.308 8.316 24,554 -0.91(-9.86%)
Nov 07, 2008 8.873 9.269 8.662 9.226 14,996 +0.24(+2.62%)
Nov 06, 2008 8.712 9.412 8.637 8.991 29,076 +0.17(+1.91%)
Nov 05, 2008 9.277 9.639 8.645 8.822 26,176 -0.66(-6.93%)
Nov 04, 2008 9.648 9.833 8.830 9.479 20,091 -0.09(-0.97%)
Nov 03, 2008 9.462 10.00 8.991 9.572 13,901 +0.27(+2.90%)
Oct 31, 2008 8.746 9.302 8.729 9.302 45,364 +0.43(+4.84%)
Oct 30, 2008 8.510 8.957 8.224 8.873 17,440 +0.62(+7.56%)
Oct 29, 2008 8.670 8.814 8.215 8.249 31,965 -0.44(-5.04%)
Oct 28, 2008 8.603 8.814 8.215 8.687 52,811 +0.38(+4.56%)
Oct 27, 2008 8.333 8.637 8.215 8.308 32,613 -0.08(-0.90%)
Oct 24, 2008 8.375 8.738 8.055 8.384 12,253 -0.23(-2.64%)
Oct 23, 2008 8.477 9.108 8.460 8.611 28,998 +0.19(+2.20%)
Oct 22, 2008 9.075 9.555 8.426 8.426 34,042 -0.39(-4.40%)
Oct 21, 2008 10.15 10.15 8.561 8.814 37,854 -1.79(-16.85%)
Oct 20, 2008 11.64 11.64 10.41 10.60 35,258 -0.80(-7.02%)
Oct 17, 2008 11.16 11.80 11.16 11.40 73,523 -0.57(-4.78%)
Oct 16, 2008 10.07 12.32 8.814 11.97 45,070 +1.89(+18.71%)
Oct 15, 2008 11.38 11.79 10.00 10.09 28,156 -1.26(-11.14%)
Oct 14, 2008 12.42 12.44 10.77 11.35 46,635 -0.57(-4.81%)
Oct 13, 2008 10.95 12.13 10.21 11.92 94,698 +0.99(+9.01%)
Oct 10, 2008 8.165 10.95 7.583 10.94 64,318 +2.60(+31.11%)
Oct 09, 2008 9.412 9.412 8.207 8.342 58,580 -1.06(-11.29%)
Oct 08, 2008 8.477 10.95 8.477 9.403 57,583 +0.56(+6.39%)
Oct 07, 2008 10.89 11.16 8.477 8.839 34,423 -2.03(-18.68%)
Oct 06, 2008 10.53 11.38 8.426 10.87 47,612 -0.12(-1.07%)
Oct 03, 2008 12.03 12.12 10.99 10.99 19,988 -0.71(-6.05%)
Oct 02, 2008 11.65 11.80 11.27 11.70 10,110 +0.24(+2.06%)
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.