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 (%)
Sep 30, 2009 6.149 6.279 5.828 6.192 73,744 +0.09(+1.42%)
Sep 29, 2009 6.123 6.236 6.010 6.106 7,403 +0.00(+0.00%)
Sep 28, 2009 6.149 6.383 6.088 6.106 30,440 -0.18(-2.81%)
Sep 25, 2009 6.128 6.480 6.128 6.282 24,938 +0.14(+2.24%)
Sep 24, 2009 6.196 6.317 5.904 6.145 23,664 -0.02(-0.28%)
Sep 23, 2009 6.441 6.441 6.162 6.162 17,843 -0.26(-4.02%)
Sep 22, 2009 6.222 6.480 6.017 6.420 29,868 +0.34(+5.66%)
Sep 21, 2009 5.767 6.222 5.767 6.076 50,258 +0.19(+3.21%)
Sep 18, 2009 5.732 5.887 5.586 5.887 81,904 +0.20(+3.47%)
Sep 17, 2009 5.612 5.741 5.604 5.689 12,002 +0.07(+1.22%)
Sep 16, 2009 5.483 5.646 5.337 5.621 32,668 +0.15(+2.83%)
Sep 15, 2009 5.449 5.518 5.397 5.466 11,697 -0.02(-0.31%)
Sep 14, 2009 5.174 5.492 5.174 5.483 23,265 +0.27(+5.11%)
Sep 11, 2009 5.363 5.363 5.208 5.217 9,600 -0.15(-2.72%)
Sep 10, 2009 5.303 5.509 5.234 5.363 15,207 -0.07(-1.27%)
Sep 09, 2009 5.114 5.475 4.993 5.432 43,184 +0.34(+6.58%)
Sep 08, 2009 5.595 5.603 5.096 5.096 94,054 -0.42(-7.63%)
Sep 04, 2009 5.462 5.543 5.337 5.518 17,363 +0.13(+2.39%)
Sep 03, 2009 5.561 5.569 5.363 5.389 10,889 -0.14(-2.49%)
Sep 02, 2009 5.337 5.526 5.337 5.526 23,587 +0.19(+3.54%)
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.