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, 2002 7.535 7.535 7.401 7.476 4,001 -0.08(-1.00%)
Sep 27, 2002 7.552 7.599 7.389 7.552 9,716 -0.08(-0.99%)
Sep 26, 2002 7.756 7.873 7.570 7.628 7,287 -0.07(-0.91%)
Sep 25, 2002 7.476 7.739 7.471 7.698 14,003 +0.12(+1.54%)
Sep 24, 2002 7.441 7.751 7.441 7.581 19,147 +0.00(+0.00%)
Sep 23, 2002 7.441 7.616 7.436 7.581 11,002 +0.13(+1.80%)
Sep 20, 2002 7.721 7.780 7.436 7.447 32,579 +0.02(+0.31%)
Sep 19, 2002 7.412 7.637 7.406 7.424 11,288 -0.05(-0.62%)
Sep 18, 2002 7.412 7.873 7.412 7.471 19,433 -0.10(-1.31%)
Sep 17, 2002 7.727 7.756 7.290 7.570 15,575 -0.02(-0.23%)
Sep 16, 2002 7.698 7.832 7.523 7.587 2,857 -0.22(-2.84%)
Sep 13, 2002 7.535 7.873 7.523 7.809 10,002 +0.30(+3.96%)
Sep 12, 2002 7.529 7.861 7.482 7.511 5,144 -0.13(-1.75%)
Sep 11, 2002 7.581 7.844 7.581 7.646 3,143 -0.17(-2.16%)
Sep 10, 2002 7.581 7.815 7.558 7.815 10,717 +0.26(+3.47%)
Sep 09, 2002 7.581 7.844 7.552 7.552 9,716 +0.02(+0.23%)
Sep 06, 2002 7.920 7.925 7.523 7.535 8,716 +0.01(+0.08%)
Sep 05, 2002 7.587 7.960 7.587 7.529 10,431 -0.34(-4.30%)
Sep 04, 2002 7.587 7.890 7.581 7.867 13,767 +0.31(+4.17%)
Sep 03, 2002 7.896 7.931 7.541 7.552 17,487 -0.34(-4.29%)
Aug 30, 2002 8.106 8.165 7.890 7.890 5,572 -0.22(-2.66%)
Aug 29, 2002 8.235 8.235 7.844 8.106 18,433 +0.17(+2.21%)
Aug 28, 2002 8.235 8.235 7.931 7.931 6,022 -0.09(-1.09%)
Aug 27, 2002 8.130 8.281 8.019 8.019 20,433 -0.26(-3.17%)
Aug 26, 2002 8.310 8.310 8.217 8.281 13,717 +0.26(+3.20%)
Aug 23, 2002 8.217 8.275 8.025 8.025 59,305 -0.17(-2.06%)
Aug 22, 2002 8.054 8.223 8.054 8.194 714 -0.01(-0.07%)
Aug 21, 2002 8.205 8.240 8.048 8.200 22,577 +0.18(+2.26%)
Aug 20, 2002 8.205 8.223 8.019 8.019 13,717 -0.23(-2.83%)
Aug 16, 2002 8.165 8.281 8.165 8.252 37,723 +0.20(+2.45%)
Aug 15, 2002 7.762 8.310 7.762 8.054 20,433 +0.01(+0.08%)
Aug 14, 2002 7.815 8.147 7.762 8.048 13,574 +0.29(+3.76%)
Aug 13, 2002 8.019 8.019 7.733 7.756 10,717 -0.61(-7.32%)
Aug 12, 2002 8.211 8.427 7.990 8.369 13,860 -0.17(-2.04%)
Aug 07, 2002 8.567 8.567 8.450 8.543 7,716 +0.13(+1.52%)
Aug 06, 2002 8.410 8.515 8.223 8.415 28,435 +0.24(+3.00%)
Aug 05, 2002 8.515 8.515 8.170 8.170 4,858 -0.30(-3.51%)
Aug 02, 2002 8.450 8.602 8.007 8.468 15,984 -0.08(-0.88%)
Aug 01, 2002 8.310 8.543 7.984 8.543 3,858 -0.06(-0.68%)
Jul 31, 2002 8.660 8.719 8.456 8.602 10,288 -0.15(-1.67%)
Jul 30, 2002 8.485 8.748 8.485 8.748 10,145 +0.00(+0.00%)
Jul 29, 2002 8.573 8.748 8.456 8.748 15,146 +0.64(+7.91%)
Jul 26, 2002 8.450 8.450 7.494 8.106 12,145 -0.06(-0.71%)
Jul 25, 2002 7.733 8.165 7.727 8.165 19,290 +0.00(+0.00%)
Jul 24, 2002 7.144 8.176 6.864 8.165 74,447 +1.48(+22.16%)
Jul 23, 2002 7.581 8.019 6.444 6.683 44,011 -0.91(-11.98%)
Jul 22, 2002 8.135 8.135 7.436 7.593 41,296 -0.59(-7.20%)
Jul 19, 2002 8.165 8.445 8.135 8.182 19,576 -0.34(-4.04%)
Jul 17, 2002 8.284 8.526 8.284 8.526 13,574 +0.05(+0.55%)
Jul 12, 2002 8.509 8.509 8.369 8.480 6,858 +0.06(+0.69%)
Jul 11, 2002 8.515 8.567 8.422 8.422 16,146 -0.05(-0.61%)
Jul 10, 2002 8.450 8.515 8.176 8.474 30,579 +0.13(+1.61%)
Jul 09, 2002 8.427 8.427 8.340 8.340 45,583 -0.09(-1.04%)
Jul 08, 2002 8.456 8.456 8.427 8.427 39,724 -0.03(-0.34%)
Jul 05, 2002 8.456 8.456 8.375 8.456 5,429 +0.18(+2.18%)
Jul 04, 2002 8.165 8.456 8.165 8.275 9,859 +0.00(+0.00%)
Jul 03, 2002 8.165 8.456 8.165 8.275 9,859 +0.07(+0.85%)
Jul 02, 2002 8.520 8.520 8.165 8.205 41,582 -0.43(-4.93%)
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.