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 (%)
Aug 29, 2003 9.733 9.914 9.704 9.862 5,287 +0.29(+3.04%)
Aug 28, 2003 9.564 9.768 9.564 9.571 7,144 -0.15(-1.55%)
Aug 27, 2003 9.477 9.728 9.477 9.722 7,144 +0.23(+2.40%)
Aug 26, 2003 9.518 9.663 9.477 9.494 18,433 -0.10(-1.09%)
Aug 25, 2003 9.937 9.937 9.512 9.599 26,864 -0.23(-2.31%)
Aug 22, 2003 9.914 10.06 9.681 9.827 12,288 -0.15(-1.46%)
Aug 21, 2003 9.623 9.972 9.564 9.972 10,145 +0.41(+4.27%)
Aug 20, 2003 9.623 9.623 9.477 9.564 31,007 -0.06(-0.61%)
Aug 19, 2003 9.623 9.623 9.418 9.623 15,575 +0.17(+1.85%)
Aug 18, 2003 9.360 9.588 9.313 9.448 11,717 +0.15(+1.57%)
Aug 15, 2003 9.331 9.360 9.226 9.302 12,717 +0.00(+0.00%)
Aug 14, 2003 9.243 9.302 9.243 9.302 10,145 +0.06(+0.63%)
Aug 13, 2003 9.331 9.331 9.243 9.243 4,429 -0.09(-0.94%)
Aug 12, 2003 9.034 9.331 9.004 9.331 9,859 +0.30(+3.29%)
Aug 11, 2003 9.051 9.109 8.952 9.034 50,155 +0.02(+0.26%)
Aug 08, 2003 8.958 9.068 8.958 9.010 4,858 +0.00(+0.00%)
Aug 07, 2003 9.039 9.074 8.952 9.010 16,718 -0.06(-0.64%)
Aug 06, 2003 9.068 9.179 9.045 9.068 11,717 -0.05(-0.58%)
Aug 05, 2003 9.331 9.331 9.121 9.121 9,716 -0.09(-1.01%)
Aug 04, 2003 9.296 9.302 9.068 9.214 8,859 -0.05(-0.50%)
Aug 01, 2003 9.203 9.331 9.039 9.261 14,575 +0.03(+0.38%)
Jul 31, 2003 9.022 9.232 9.022 9.226 20,576 +0.13(+1.41%)
Jul 30, 2003 9.098 9.127 8.946 9.098 34,866 +0.03(+0.32%)
Jul 29, 2003 9.127 9.133 8.987 9.068 11,288 -0.01(-0.13%)
Jul 28, 2003 9.098 9.127 8.952 9.080 18,433 -0.02(-0.19%)
Jul 25, 2003 9.092 9.098 9.039 9.097 37,723 +0.03(+0.32%)
Jul 24, 2003 9.010 9.092 8.835 9.068 12,288 -0.03(-0.32%)
Jul 23, 2003 9.121 9.121 8.993 9.098 20,862 +0.06(+0.64%)
Jul 22, 2003 9.028 9.039 8.806 9.039 7,144 +0.28(+3.20%)
Jul 21, 2003 9.028 9.039 8.719 8.759 23,148 -0.16(-1.83%)
Jul 18, 2003 8.899 9.016 8.824 8.923 14,432 +0.03(+0.33%)
Jul 17, 2003 9.127 9.127 8.841 8.894 18,147 -0.22(-2.43%)
Jul 16, 2003 9.042 9.127 9.034 9.115 13,574 -0.01(-0.13%)
Jul 15, 2003 9.063 9.127 9.063 9.127 13,003 +0.00(+0.00%)
Jul 14, 2003 9.179 9.179 9.022 9.127 22,005 -0.06(-0.63%)
Jul 11, 2003 9.039 9.185 8.864 9.185 24,149 +0.32(+3.62%)
Jul 10, 2003 9.389 9.418 8.765 8.864 16,146 -0.44(-4.70%)
Jul 09, 2003 9.232 9.418 9.215 9.302 29,007 -0.06(-0.68%)
Jul 08, 2003 9.337 9.588 9.156 9.365 35,437 +0.18(+1.97%)
Jul 07, 2003 8.818 9.331 8.794 9.185 24,863 +0.45(+5.20%)
Jul 03, 2003 8.637 8.736 8.602 8.730 5,144 +0.09(+1.08%)
Jul 02, 2003 8.748 8.794 8.380 8.637 12,145 -0.12(-1.40%)
Jul 01, 2003 8.719 8.759 8.369 8.759 8,430 +0.40(+4.82%)
Jun 30, 2003 8.293 8.532 8.316 8.357 43,062 +0.06(+0.77%)
Jun 27, 2003 8.141 8.561 8.141 8.293 10,002 +0.06(+0.77%)
Jun 26, 2003 8.310 8.310 8.165 8.229 6,287 +0.06(+0.72%)
Jun 25, 2003 8.310 8.380 8.165 8.170 7,716 -0.17(-2.03%)
Jun 24, 2003 8.141 8.363 8.141 8.340 14,289 +0.20(+2.51%)
Jun 23, 2003 8.223 8.363 8.019 8.135 19,290 -0.27(-3.19%)
Jun 20, 2003 8.607 8.695 8.235 8.403 12,003 -0.02(-0.21%)
Jun 19, 2003 8.555 8.736 8.421 8.421 13,432 -0.15(-1.70%)
Jun 18, 2003 8.439 8.590 8.439 8.567 5,287 -0.02(-0.27%)
Jun 17, 2003 8.445 8.590 8.433 8.590 11,145 +0.16(+1.94%)
Jun 16, 2003 8.165 8.427 8.165 8.427 21,291 +0.27(+3.29%)
Jun 13, 2003 8.019 8.287 8.019 8.159 36,437 -0.03(-0.43%)
Jun 12, 2003 8.305 8.305 8.176 8.194 20,005 -0.08(-0.92%)
Jun 11, 2003 8.310 8.323 8.235 8.270 11,145 -0.23(-2.74%)
Jun 10, 2003 8.211 8.608 8.211 8.503 15,718 +0.34(+4.14%)
Jun 09, 2003 8.310 8.310 8.165 8.165 5,144 -0.09(-1.13%)
Jun 06, 2003 8.246 8.340 8.246 8.258 6,716 +0.01(+0.07%)
Jun 05, 2003 8.334 8.334 8.246 8.252 6,287 -0.06(-0.77%)
Jun 04, 2003 8.334 8.334 8.287 8.316 13,003 -0.02(-0.21%)
Jun 03, 2003 8.240 8.398 8.240 8.334 5,429 +0.09(+1.13%)
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.