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 (%)
Apr 30, 2009 5.952 6.148 5.415 5.585 53,230 -0.30(-5.07%)
Apr 29, 2009 5.415 5.969 5.415 5.884 32,537 +0.57(+10.75%)
Apr 28, 2009 4.895 5.406 4.895 5.312 11,561 +0.35(+7.04%)
Apr 27, 2009 5.312 5.449 4.963 4.963 34,645 -0.55(-9.91%)
Apr 24, 2009 5.406 5.628 5.295 5.509 26,670 +0.17(+3.19%)
Apr 23, 2009 5.909 5.909 5.116 5.338 39,863 -0.58(-9.80%)
Apr 22, 2009 6.284 6.907 5.867 5.918 26,178 -0.55(-8.56%)
Apr 21, 2009 5.338 6.609 4.860 6.472 26,732 +1.12(+20.86%)
Apr 20, 2009 6.685 6.685 5.176 5.355 45,241 -1.54(-22.37%)
Apr 17, 2009 6.830 7.154 6.762 6.898 35,475 +0.09(+1.38%)
Apr 16, 2009 6.574 6.890 6.216 6.805 17,664 +0.35(+5.42%)
Apr 15, 2009 5.918 6.634 5.918 6.455 16,492 +0.49(+8.30%)
Apr 14, 2009 6.404 6.404 5.943 5.960 28,283 -0.68(-10.27%)
Apr 13, 2009 6.054 6.762 5.688 6.643 23,580 +0.61(+10.18%)
Apr 09, 2009 5.423 6.029 4.903 6.029 46,069 +0.77(+14.59%)
Apr 08, 2009 5.031 5.841 5.031 5.261 11,081 +0.29(+5.83%)
Apr 07, 2009 5.653 5.756 4.912 4.971 19,550 -0.80(-13.88%)
Apr 06, 2009 5.500 6.361 5.133 5.773 53,073 +0.14(+2.42%)
Apr 03, 2009 5.159 5.739 5.091 5.636 39,664 +0.52(+10.17%)
Apr 02, 2009 4.664 5.116 4.434 5.116 55,833 +0.61(+13.42%)
Apr 01, 2009 3.982 4.511 3.863 4.511 26,618 +0.49(+12.31%)
Mar 31, 2009 4.758 4.758 3.965 4.016 44,632 -0.63(-13.58%)
Mar 30, 2009 4.878 4.878 4.445 4.647 29,082 -1.11(-19.28%)
Mar 26, 2009 5.503 5.771 5.359 5.757 27,488 +0.30(+5.59%)
Mar 25, 2009 5.173 5.452 5.020 5.452 63,472 +0.33(+6.45%)
Mar 24, 2009 5.537 5.655 5.122 5.122 25,597 -0.52(-9.30%)
Mar 23, 2009 4.690 5.647 4.648 5.647 47,882 +1.14(+25.38%)
Mar 20, 2009 5.605 5.605 4.504 4.504 54,775 -1.02(-18.40%)
Mar 19, 2009 6.206 6.206 5.393 5.520 18,566 -0.53(-8.81%)
Mar 18, 2009 6.273 6.341 5.706 6.053 54,855 -0.30(-4.67%)
Mar 17, 2009 5.130 6.350 5.088 6.350 19,586 +1.21(+23.56%)
Mar 16, 2009 5.300 5.495 5.097 5.139 25,804 -0.09(-1.78%)
Mar 13, 2009 5.257 5.602 5.232 5.232 21,208 +0.00(+0.00%)
Mar 12, 2009 4.013 5.291 4.013 5.232 49,602 +1.18(+29.02%)
Mar 11, 2009 3.928 4.606 3.928 4.055 34,238 +0.18(+4.59%)
Mar 10, 2009 3.353 3.886 3.305 3.877 35,059 +0.66(+20.53%)
Mar 09, 2009 3.310 3.818 2.923 3.217 29,380 -0.14(-4.28%)
Mar 06, 2009 3.149 3.386 2.963 3.361 26,304 +0.26(+8.47%)
Mar 05, 2009 3.539 3.539 2.929 3.099 59,754 -0.58(-15.67%)
Mar 04, 2009 3.386 3.894 3.386 3.674 38,831 -0.25(-6.26%)
Mar 02, 2009 4.089 4.123 3.920 3.920 27,050 -0.29(-6.84%)
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%)
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.