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 (%)
Feb 27, 2009 4.343 4.445 4.208 4.208 25,025 -0.15(-3.50%)
Feb 26, 2009 4.343 4.495 4.250 4.360 52,477 +0.09(+2.18%)
Feb 25, 2009 5.054 5.054 4.140 4.267 47,951 -0.84(-16.42%)
Feb 24, 2009 4.419 5.241 4.123 5.105 65,170 +0.77(+17.77%)
Feb 23, 2009 5.003 5.003 4.148 4.335 48,841 -0.62(-12.48%)
Feb 20, 2009 4.834 5.274 4.436 4.953 80,708 +0.12(+2.45%)
Feb 19, 2009 4.673 5.681 4.631 4.834 63,223 +0.24(+5.16%)
Feb 18, 2009 5.003 5.122 4.326 4.597 38,123 -0.24(-4.90%)
Feb 17, 2009 5.130 5.300 4.834 4.834 36,827 -0.47(-8.79%)
Feb 13, 2009 5.359 5.723 5.173 5.300 46,005 -0.04(-0.79%)
Feb 12, 2009 5.139 5.605 5.105 5.342 39,192 -0.35(-6.10%)
Feb 11, 2009 6.036 6.045 5.511 5.689 64,610 -0.31(-5.22%)
Feb 10, 2009 7.128 7.264 6.002 6.002 30,193 -1.18(-16.39%)
Feb 09, 2009 7.255 7.526 7.112 7.179 17,290 -0.14(-1.97%)
Feb 06, 2009 7.315 7.323 6.426 7.323 44,662 +0.30(+4.34%)
Feb 05, 2009 6.722 7.154 6.553 7.018 34,987 +0.24(+3.50%)
Feb 04, 2009 6.815 7.145 6.714 6.781 39,496 -0.05(-0.74%)
Feb 03, 2009 6.832 6.985 6.637 6.832 32,044 +0.07(+1.00%)
Feb 02, 2009 6.925 7.171 6.570 6.764 25,330 +0.28(+4.31%)
Jan 30, 2009 7.992 7.992 6.485 6.485 20,299 -1.65(-20.29%)
Jan 29, 2009 8.094 8.398 7.730 8.136 30,416 -0.12(-1.44%)
Jan 28, 2009 7.552 8.305 7.552 8.254 24,263 +0.92(+12.59%)
Jan 27, 2009 6.959 7.620 6.959 7.332 23,986 +0.39(+5.61%)
Jan 26, 2009 6.612 7.374 6.612 6.942 15,604 +0.36(+5.40%)
Jan 23, 2009 6.544 7.433 6.544 6.587 14,874 -0.21(-3.11%)
Jan 22, 2009 7.044 7.095 6.621 6.798 17,450 -0.47(-6.52%)
Jan 21, 2009 6.621 7.272 6.350 7.272 57,757 +0.77(+11.85%)
Jan 20, 2009 8.034 8.034 6.502 6.502 52,089 -1.68(-20.58%)
Jan 16, 2009 8.373 8.373 7.924 8.187 34,622 -0.31(-3.69%)
Jan 15, 2009 8.051 8.508 7.543 8.500 56,705 +0.46(+5.68%)
Jan 14, 2009 8.644 8.712 7.848 8.043 54,938 -0.63(-7.32%)
Jan 13, 2009 8.551 9.016 8.508 8.678 29,933 +0.07(+0.79%)
Jan 12, 2009 9.059 9.347 8.610 8.610 14,891 -0.47(-5.13%)
Jan 09, 2009 9.444 9.651 8.906 9.076 47,346 -0.45(-4.71%)
Jan 08, 2009 9.347 9.643 9.304 9.524 20,369 +0.13(+1.35%)
Jan 07, 2009 9.364 9.660 9.364 9.397 29,068 -0.20(-2.12%)
Jan 06, 2009 9.939 10.04 9.364 9.601 42,282 -0.33(-3.32%)
Jan 05, 2009 9.745 10.02 9.313 9.931 36,805 +0.22(+2.27%)
Jan 02, 2009 10.05 10.12 9.321 9.711 49,998 -0.32(-3.21%)
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%)
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.