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, 2009 6.231 6.249 6.249 6.249 70,699 +0.03(+0.42%)
Dec 30, 2009 6.118 6.231 5.891 6.222 44,000 +0.07(+1.13%)
Dec 29, 2009 6.065 6.266 5.891 6.153 48,647 +0.08(+1.34%)
Dec 28, 2009 5.906 6.071 5.749 6.071 41,666 +0.19(+3.24%)
Dec 24, 2009 5.898 6.028 5.854 5.880 15,845 +0.03(+0.44%)
Dec 23, 2009 5.811 5.915 5.759 5.854 74,487 +0.09(+1.50%)
Dec 22, 2009 5.802 5.833 5.759 5.768 25,880 -0.03(-0.45%)
Dec 21, 2009 5.924 6.019 5.742 5.794 20,035 -0.08(-1.33%)
Dec 18, 2009 5.768 6.010 5.447 5.872 156,740 +0.10(+1.65%)
Dec 17, 2009 5.863 5.889 5.716 5.777 25,982 -0.15(-2.49%)
Dec 16, 2009 5.967 5.993 5.863 5.924 30,190 +0.03(+0.59%)
Dec 15, 2009 5.846 6.062 5.837 5.889 77,728 +0.00(+0.00%)
Dec 14, 2009 5.716 5.898 5.681 5.889 19,808 +0.11(+1.95%)
Dec 11, 2009 5.777 5.820 5.707 5.777 79,358 +0.03(+0.45%)
Dec 10, 2009 5.768 5.776 5.699 5.751 50,730 +0.02(+0.30%)
Dec 09, 2009 5.759 5.759 5.681 5.733 58,856 -0.03(-0.45%)
Dec 08, 2009 5.932 6.019 5.751 5.759 29,416 -0.23(-3.90%)
Dec 07, 2009 6.054 6.054 5.915 5.993 20,846 -0.06(-1.00%)
Dec 04, 2009 5.958 6.062 5.898 6.054 51,619 +0.23(+3.86%)
Dec 03, 2009 6.045 6.045 5.811 5.828 19,554 -0.19(-3.17%)
Dec 02, 2009 5.846 6.028 5.794 6.019 25,140 +0.10(+1.76%)
Dec 01, 2009 5.837 5.993 5.785 5.915 29,765 +0.19(+3.33%)
Nov 30, 2009 5.629 5.820 5.560 5.725 53,002 +0.10(+1.69%)
Nov 27, 2009 5.569 5.759 5.560 5.629 48,157 -0.19(-3.27%)
Nov 25, 2009 5.629 5.889 5.629 5.820 53,410 +0.25(+4.51%)
Nov 24, 2009 5.465 5.629 5.310 5.569 88,379 +0.11(+2.06%)
Nov 23, 2009 5.491 5.699 5.413 5.456 54,892 +0.04(+0.80%)
Nov 20, 2009 5.283 5.439 5.196 5.413 67,172 +0.09(+1.63%)
Nov 19, 2009 5.447 5.534 5.283 5.326 68,579 -0.23(-4.06%)
Nov 18, 2009 5.491 5.569 5.456 5.551 43,913 +0.08(+1.42%)
Nov 17, 2009 5.248 5.482 5.032 5.473 72,568 +0.19(+3.61%)
Nov 16, 2009 5.153 5.283 5.153 5.283 57,835 +0.21(+4.10%)
Nov 13, 2009 5.153 5.240 4.936 5.075 30,227 -0.08(-1.51%)
Nov 12, 2009 5.491 5.491 5.075 5.153 56,927 -0.36(-6.59%)
Nov 11, 2009 5.586 5.621 5.439 5.517 21,866 +0.04(+0.79%)
Nov 10, 2009 5.222 5.499 5.214 5.473 62,622 +0.29(+5.51%)
Nov 09, 2009 4.703 5.196 4.703 5.188 48,922 +0.59(+12.81%)
Nov 06, 2009 4.417 4.807 4.417 4.599 57,088 +0.16(+3.51%)
Nov 05, 2009 4.659 4.824 4.391 4.443 60,655 -0.12(-2.66%)
Nov 04, 2009 5.170 5.413 4.564 4.564 61,885 -0.63(-12.17%)
Nov 03, 2009 5.205 5.205 4.800 5.196 48,166 -0.04(-0.83%)
Nov 02, 2009 5.179 5.413 4.893 5.240 64,253 +0.14(+2.72%)
Oct 30, 2009 5.309 5.404 5.032 5.101 62,052 -0.30(-5.61%)
Oct 29, 2009 5.300 5.413 5.196 5.404 63,827 +0.18(+3.48%)
Oct 28, 2009 5.300 5.369 5.222 5.222 29,879 -0.11(-2.11%)
Oct 27, 2009 5.300 5.699 5.300 5.335 39,276 +0.06(+1.15%)
Oct 26, 2009 5.733 5.854 5.248 5.274 48,890 -0.16(-2.87%)
Oct 23, 2009 5.629 5.915 5.430 5.430 29,778 -0.43(-7.39%)
Oct 22, 2009 5.447 5.872 5.447 5.863 40,596 +0.37(+6.78%)
Oct 21, 2009 5.880 6.062 5.413 5.491 23,378 -0.42(-7.04%)
Oct 20, 2009 6.097 6.244 5.811 5.906 71,433 +0.07(+1.19%)
Oct 19, 2009 5.863 5.863 5.511 5.837 28,818 +0.01(+0.15%)
Oct 16, 2009 5.699 5.846 5.577 5.828 19,226 +0.07(+1.20%)
Oct 15, 2009 5.984 6.010 5.716 5.759 28,655 -0.29(-4.73%)
Oct 14, 2009 5.915 6.045 5.915 6.045 11,688 +0.24(+4.18%)
Oct 13, 2009 5.915 5.915 5.759 5.802 14,133 -0.22(-3.60%)
Oct 12, 2009 6.071 6.123 5.889 6.019 9,202 -0.05(-0.86%)
Oct 09, 2009 5.941 6.149 5.716 6.071 29,468 +0.14(+2.34%)
Oct 08, 2009 6.201 6.201 5.932 5.932 18,441 -0.17(-2.84%)
Oct 07, 2009 6.184 6.287 5.872 6.106 10,797 -0.10(-1.67%)
Oct 06, 2009 6.383 6.383 6.028 6.210 11,468 -0.07(-1.10%)
Oct 05, 2009 6.158 6.296 5.984 6.279 20,611 +0.16(+2.55%)
Oct 02, 2009 5.395 6.617 5.378 6.123 59,350 +0.68(+12.58%)
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.