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

Ameris Bancorp (NQ: ABCB )

50.35 +1.25 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 28, 2002 7.830 7.830 7.830 7.830 698 +0.04(+0.54%)
Feb 27, 2002 7.795 7.795 7.789 7.789 1,675 +0.02(+0.23%)
Feb 26, 2002 7.771 7.771 7.771 7.771 1,815 +0.00(+0.00%)
Feb 25, 2002 7.789 7.824 7.771 7.771 9,215 -0.05(-0.69%)
Feb 22, 2002 7.818 7.824 7.771 7.824 4,049 -0.05(-0.68%)
Feb 21, 2002 7.878 7.908 7.848 7.878 28,204 -0.03(-0.38%)
Feb 20, 2002 7.878 7.938 7.878 7.908 18,849 +0.00(+0.00%)
Feb 19, 2002 7.884 7.938 7.878 7.908 20,245 -0.02(-0.23%)
Feb 18, 2002 7.938 7.938 7.878 7.926 7,958 +0.00(+0.00%)
Feb 15, 2002 7.938 7.938 7.878 7.926 7,958 -0.10(-1.26%)
Feb 14, 2002 7.950 8.045 7.878 8.027 6,143 +0.00(+0.00%)
Feb 13, 2002 7.878 8.057 7.878 8.027 7,260 +0.18(+2.28%)
Feb 12, 2002 7.806 7.848 7.806 7.848 6,562 +0.00(+0.00%)
Feb 11, 2002 7.759 7.848 7.759 7.848 2,094 +0.09(+1.15%)
Feb 08, 2002 7.842 7.842 7.759 7.759 44,541 -0.09(-1.14%)
Feb 07, 2002 7.806 7.848 7.771 7.848 35,604 +0.07(+0.92%)
Feb 06, 2002 7.908 7.932 7.777 7.777 14,241 -0.16(-2.03%)
Feb 05, 2002 7.938 7.938 7.938 7.938 6,981 +0.02(+0.30%)
Feb 04, 2002 7.771 7.962 7.711 7.914 5,305 +0.13(+1.61%)
Feb 01, 2002 7.944 7.997 7.789 7.789 3,909 -0.27(-3.33%)
Jan 31, 2002 8.057 8.057 8.057 8.057 2,792 +0.00(+0.00%)
Jan 30, 2002 7.938 8.057 7.938 8.057 2,792 +0.00(+0.00%)
Jan 29, 2002 8.057 8.165 8.057 8.057 2,932 -0.15(-1.82%)
Jan 28, 2002 8.088 8.206 8.057 8.206 19,687 +0.00(+0.00%)
Jan 25, 2002 8.057 8.206 7.878 8.206 216,282 +0.13(+1.55%)
Jan 24, 2002 8.206 8.206 8.081 8.081 1,954 +0.08(+1.04%)
Jan 23, 2002 8.057 8.117 7.848 7.997 268,084 -0.06(-0.74%)
Jan 22, 2002 8.218 8.218 8.057 8.057 4,468 -0.09(-1.10%)
Jan 21, 2002 8.177 8.177 8.147 8.147 12,426 +0.00(+0.00%)
Jan 18, 2002 8.177 8.177 8.147 8.147 12,426 -0.09(-1.09%)
Jan 17, 2002 8.266 8.266 8.057 8.236 2,234 +0.12(+1.47%)
Jan 16, 2002 8.177 8.266 8.117 8.117 3,071 +0.03(+0.37%)
Jan 15, 2002 7.997 8.087 7.944 8.087 9,913 -0.27(-3.21%)
Jan 14, 2002 8.058 8.356 8.057 8.356 2,932 +0.35(+4.40%)
Jan 11, 2002 8.236 8.296 7.878 8.003 77,772 -0.35(-4.21%)
Jan 10, 2002 7.848 8.356 7.759 8.356 45,099 +0.39(+4.87%)
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.