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 (%)
Jul 31, 2008 9.565 9.590 9.011 9.011 62,342 -0.71(-7.34%)
Jul 30, 2008 9.725 9.800 9.145 9.725 57,500 +0.11(+1.14%)
Jul 29, 2008 9.616 9.725 8.717 9.616 67,664 +0.97(+11.27%)
Jul 28, 2008 9.145 9.145 8.532 8.641 32,938 -0.53(-5.77%)
Jul 25, 2008 8.725 9.229 8.583 9.170 49,209 +0.53(+6.12%)
Jul 24, 2008 8.751 8.935 8.499 8.641 32,478 -0.05(-0.58%)
Jul 23, 2008 8.490 9.061 8.356 8.692 53,062 +0.18(+2.07%)
Jul 22, 2008 7.802 8.515 7.575 8.515 77,978 +0.65(+8.22%)
Jul 21, 2008 7.768 8.163 7.650 7.869 28,506 +0.14(+1.85%)
Jul 18, 2008 7.617 7.818 7.415 7.726 75,224 +0.15(+2.00%)
Jul 17, 2008 7.508 8.188 7.205 7.575 125,567 +0.13(+1.81%)
Jul 16, 2008 6.517 7.541 6.508 7.441 141,941 +0.87(+13.30%)
Jul 15, 2008 6.718 6.811 6.500 6.567 80,109 -0.24(-3.58%)
Jul 14, 2008 7.608 7.800 6.802 6.811 96,699 -0.76(-9.99%)
Jul 11, 2008 7.382 7.617 7.079 7.566 62,440 +0.17(+2.27%)
Jul 10, 2008 7.373 7.600 7.012 7.399 98,383 +0.06(+0.80%)
Jul 09, 2008 7.953 8.062 7.306 7.340 60,074 -0.60(-7.51%)
Jul 08, 2008 6.903 7.936 6.878 7.936 55,577 +1.06(+15.38%)
Jul 07, 2008 7.231 7.289 6.609 6.878 71,729 -0.30(-4.21%)
Jul 04, 2008 7.466 7.600 7.147 7.180 20,421 +0.00(+0.00%)
Jul 03, 2008 7.466 7.600 7.147 7.180 20,421 -0.23(-3.06%)
Jul 02, 2008 7.541 7.802 7.323 7.407 77,469 -0.13(-1.67%)
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.