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 (%)
Jun 30, 2009 5.518 5.758 5.157 5.432 89,757 -0.09(-1.56%)
Jun 29, 2009 5.380 5.621 5.191 5.518 27,284 +0.17(+3.22%)
Jun 26, 2009 5.303 5.500 5.251 5.346 237,359 +0.04(+0.79%)
Jun 25, 2009 5.289 5.304 5.099 5.304 71,244 +0.14(+2.81%)
Jun 24, 2009 5.184 5.526 5.057 5.159 13,054 +0.05(+1.00%)
Jun 23, 2009 5.159 5.304 5.040 5.108 14,797 +0.01(+0.17%)
Jun 22, 2009 5.436 5.491 5.099 5.099 21,750 -0.40(-7.29%)
Jun 19, 2009 5.918 5.918 5.440 5.500 50,466 -0.27(-4.73%)
Jun 18, 2009 5.560 5.841 5.449 5.773 6,131 +0.18(+3.20%)
Jun 17, 2009 5.389 5.645 5.236 5.594 18,133 +0.20(+3.80%)
Jun 16, 2009 5.406 5.824 5.202 5.389 25,635 +0.16(+3.10%)
Jun 15, 2009 5.431 5.611 5.210 5.227 36,925 -0.26(-4.81%)
Jun 12, 2009 5.329 5.534 5.329 5.491 12,819 +0.15(+2.88%)
Jun 11, 2009 5.381 5.739 5.329 5.338 26,938 -0.04(-0.79%)
Jun 10, 2009 5.730 5.730 5.210 5.381 35,829 -0.27(-4.83%)
Jun 09, 2009 6.395 6.395 5.645 5.653 19,184 -0.69(-10.89%)
Jun 08, 2009 6.114 6.574 5.739 6.344 58,249 +0.06(+0.95%)
Jun 05, 2009 6.276 6.310 6.191 6.284 8,689 +0.10(+1.66%)
Jun 04, 2009 5.969 6.182 5.602 6.182 20,960 +0.22(+3.72%)
Jun 03, 2009 5.909 6.037 5.798 5.960 25,515 -0.03(-0.57%)
Jun 02, 2009 5.568 6.012 5.423 5.995 38,927 +0.38(+6.68%)
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.