Skip to main content

Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.597 8.606 8.305 8.447 316,500 -0.11(-1.24%)
Jan 28, 2011 9.014 9.067 8.420 8.553 100,491 -0.50(-5.48%)
Jan 27, 2011 9.032 9.129 8.969 9.049 22,994 -0.05(-0.58%)
Jan 26, 2011 8.890 9.147 8.837 9.102 44,710 +0.27(+3.01%)
Jan 25, 2011 8.712 8.925 8.712 8.837 26,744 +0.09(+1.01%)
Jan 24, 2011 8.890 8.969 8.704 8.748 25,950 -0.14(-1.60%)
Jan 21, 2011 8.961 9.129 8.872 8.890 51,123 -0.15(-1.67%)
Jan 20, 2011 9.147 9.421 9.040 9.040 26,531 -0.19(-2.02%)
Jan 19, 2011 9.563 9.599 8.916 9.226 95,833 -0.37(-3.88%)
Jan 18, 2011 9.749 9.749 9.590 9.599 41,636 -0.13(-1.37%)
Jan 14, 2011 9.741 9.811 9.670 9.732 35,253 +0.00(+0.00%)
Jan 13, 2011 9.670 9.732 9.599 9.732 29,861 +0.02(+0.18%)
Jan 12, 2011 9.643 9.723 9.554 9.714 31,881 +0.12(+1.20%)
Jan 11, 2011 9.661 9.696 9.368 9.599 27,853 -0.04(-0.46%)
Jan 10, 2011 9.714 9.758 9.590 9.643 36,200 -0.09(-0.91%)
Jan 07, 2011 9.882 9.882 9.484 9.732 38,069 -0.11(-1.08%)
Jan 06, 2011 9.785 9.927 9.661 9.838 36,745 +0.03(+0.27%)
Jan 05, 2011 9.386 9.838 9.351 9.811 41,169 +0.43(+4.63%)
Jan 04, 2011 9.661 9.679 9.262 9.377 44,908 -0.24(-2.49%)
Jan 03, 2011 9.439 9.803 9.439 9.616 145,754 +0.27(+2.94%)
Dec 31, 2010 9.528 9.546 9.342 9.342 32,301 -0.18(-1.86%)
Dec 30, 2010 9.838 9.838 9.510 9.519 15,844 -0.29(-2.98%)
Dec 29, 2010 9.714 9.882 9.670 9.811 46,366 +0.10(+1.00%)
Dec 28, 2010 9.705 9.794 9.581 9.714 56,014 +0.04(+0.37%)
Dec 27, 2010 9.289 9.696 9.289 9.679 16,925 +0.33(+3.56%)
Dec 23, 2010 9.413 9.492 9.244 9.346 25,927 -0.08(-0.80%)
Dec 22, 2010 9.413 9.457 9.271 9.421 47,604 +0.00(+0.00%)
Dec 21, 2010 9.528 9.563 9.377 9.421 20,191 -0.07(-0.75%)
Dec 20, 2010 9.297 9.661 9.271 9.492 79,028 +0.19(+2.00%)
Dec 17, 2010 9.289 9.306 9.085 9.306 122,126 +0.01(+0.10%)
Dec 16, 2010 9.173 9.368 8.987 9.297 69,578 +0.19(+2.04%)
Dec 15, 2010 9.200 9.289 9.067 9.111 31,562 -0.07(-0.77%)
Dec 14, 2010 9.120 9.226 8.943 9.182 60,108 +0.12(+1.27%)
Dec 13, 2010 8.890 9.111 8.828 9.067 62,555 +0.17(+1.89%)
Dec 10, 2010 8.810 8.899 8.721 8.899 63,566 +0.07(+0.80%)
Dec 09, 2010 8.704 8.837 8.571 8.828 48,486 +0.20(+2.36%)
Dec 08, 2010 8.881 8.881 8.606 8.624 62,096 -0.21(-2.41%)
Dec 07, 2010 8.890 8.890 8.783 8.837 75,801 -0.01(-0.10%)
Dec 06, 2010 8.783 8.881 8.633 8.845 55,808 +0.02(+0.20%)
Dec 03, 2010 8.766 8.863 8.730 8.828 39,211 -0.02(-0.20%)
Dec 02, 2010 8.774 8.863 8.721 8.845 60,965 +0.07(+0.81%)
Dec 01, 2010 8.686 8.819 8.597 8.774 59,292 +0.23(+2.70%)
Nov 30, 2010 8.704 8.721 8.491 8.544 44,468 -0.24(-2.72%)
Nov 29, 2010 8.677 8.819 8.500 8.783 38,038 +0.04(+0.51%)
Nov 26, 2010 8.686 8.783 8.668 8.739 8,607 -0.03(-0.30%)
Nov 24, 2010 8.633 8.766 8.766 8.766 47,238 +0.19(+2.17%)
Nov 23, 2010 8.447 8.642 8.447 8.579 34,144 +0.06(+0.73%)
Nov 22, 2010 8.677 8.686 8.367 8.517 24,723 -0.19(-2.14%)
Nov 19, 2010 8.801 8.819 8.677 8.704 63,501 -0.08(-0.91%)
Nov 18, 2010 8.491 8.819 8.455 8.783 35,390 +0.43(+5.09%)
Nov 17, 2010 8.562 8.642 8.234 8.358 150,131 -0.24(-2.78%)
Nov 16, 2010 8.686 8.757 8.500 8.597 76,423 -0.15(-1.72%)
Nov 15, 2010 8.402 8.890 8.402 8.748 82,411 +0.46(+5.56%)
Nov 12, 2010 8.331 8.464 8.243 8.287 38,947 -0.13(-1.58%)
Nov 11, 2010 7.773 8.509 7.773 8.420 264,724 +0.55(+6.98%)
Nov 10, 2010 7.702 7.888 7.702 7.870 68,374 +0.13(+1.72%)
Nov 09, 2010 7.932 7.932 7.711 7.737 80,154 -0.14(-1.80%)
Nov 08, 2010 8.039 8.039 7.808 7.879 42,714 -0.22(-2.74%)
Nov 05, 2010 8.243 8.243 8.034 8.101 48,170 -0.12(-1.40%)
Nov 04, 2010 8.181 8.243 8.110 8.216 79,633 +0.19(+2.32%)
Nov 03, 2010 8.039 8.101 7.910 8.030 33,395 -0.02(-0.22%)
Nov 02, 2010 8.127 8.243 8.021 8.048 78,038 +0.03(+0.33%)
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.