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, 2006 17.70 17.89 17.70 17.71 10,629 -0.22(-1.20%)
Jan 30, 2006 17.69 18.01 17.67 17.92 4,200 -0.16(-0.91%)
Jan 27, 2006 17.64 18.09 17.50 18.09 16,412 +0.03(+0.14%)
Jan 26, 2006 17.67 18.09 17.56 18.06 18,384 +0.43(+2.44%)
Jan 25, 2006 17.59 17.67 17.45 17.63 10,046 +0.05(+0.29%)
Jan 24, 2006 17.46 17.65 17.35 17.58 21,965 +0.20(+1.14%)
Jan 23, 2006 17.44 17.61 17.24 17.38 6,033 +0.20(+1.15%)
Jan 20, 2006 17.58 17.58 17.04 17.18 12,452 -0.26(-1.48%)
Jan 19, 2006 17.41 17.58 17.24 17.44 8,334 +0.09(+0.50%)
Jan 18, 2006 17.46 17.63 17.25 17.35 10,478 -0.31(-1.76%)
Jan 17, 2006 17.53 17.67 17.42 17.66 4,815 -0.08(-0.44%)
Jan 13, 2006 17.80 17.97 17.63 17.74 10,592 +0.02(+0.10%)
Jan 12, 2006 17.76 17.79 17.64 17.72 1,392 +0.05(+0.29%)
Jan 11, 2006 18.07 18.07 17.59 17.67 25,282 -0.28(-1.58%)
Jan 10, 2006 17.42 17.96 17.42 17.96 26,100 +0.34(+1.96%)
Jan 09, 2006 17.25 17.68 17.12 17.61 9,723 +0.22(+1.29%)
Jan 06, 2006 17.27 17.45 17.16 17.39 8,338 +0.04(+0.25%)
Jan 05, 2006 17.34 17.36 17.18 17.34 5,644 +0.22(+1.31%)
Jan 04, 2006 16.86 17.33 16.84 17.12 12,833 +0.13(+0.76%)
Jan 03, 2006 17.31 17.31 16.68 16.99 13,695 -0.11(-0.65%)
Dec 30, 2005 17.41 17.41 17.10 17.10 14,816 -0.44(-2.51%)
Dec 29, 2005 17.41 17.66 17.41 17.54 12,776 -0.04(-0.25%)
Dec 28, 2005 17.62 17.84 17.59 17.59 23,432 -0.02(-0.10%)
Dec 27, 2005 17.47 17.65 17.46 17.60 22,736 -0.04(-0.24%)
Dec 23, 2005 17.70 17.70 17.45 17.65 3,319 +0.09(+0.54%)
Dec 22, 2005 17.47 17.55 17.24 17.55 11,204 +0.31(+1.80%)
Dec 21, 2005 17.45 17.49 17.24 17.24 5,713 -0.48(-2.72%)
Dec 20, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Dec 19, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Dec 16, 2005 17.44 17.74 17.25 17.72 95,347 +0.24(+1.38%)
Dec 15, 2005 17.75 17.75 17.24 17.48 15,156 -0.19(-1.07%)
Dec 14, 2005 17.91 18.01 17.65 17.67 7,562 +0.09(+0.49%)
Dec 13, 2005 17.91 17.95 17.55 17.59 17,649 -0.46(-2.53%)
Dec 12, 2005 17.99 18.09 17.26 18.04 28,560 +0.33(+1.85%)
Dec 09, 2005 17.24 17.89 17.24 17.72 13,022 +0.30(+1.73%)
Dec 08, 2005 17.30 17.41 17.24 17.41 7,679 +0.17(+1.00%)
Dec 07, 2005 17.37 17.38 17.24 17.24 12,863 -0.13(-0.74%)
Dec 06, 2005 17.30 17.46 17.24 17.37 8,749 +0.16(+0.95%)
Dec 05, 2005 17.24 17.50 17.05 17.21 15,762 -0.03(-0.20%)
Dec 02, 2005 17.24 17.28 17.16 17.24 5,953 -0.16(-0.89%)
Dec 01, 2005 17.41 17.58 17.21 17.40 18,919 +0.05(+0.30%)
Nov 30, 2005 17.09 17.38 17.03 17.34 20,246 +0.33(+1.93%)
Nov 29, 2005 17.09 17.11 16.76 17.02 17,064 +0.09(+0.51%)
Nov 28, 2005 17.54 17.62 16.82 16.93 29,979 -0.69(-3.91%)
Nov 25, 2005 17.37 17.72 17.37 17.62 3,917 +0.11(+0.64%)
Nov 23, 2005 17.68 17.76 17.42 17.51 30,139 -0.16(-0.93%)
Nov 22, 2005 17.46 17.67 17.38 17.67 11,136 +0.15(+0.84%)
Nov 21, 2005 17.33 17.55 17.28 17.53 10,263 +0.17(+0.99%)
Nov 18, 2005 17.64 17.64 17.25 17.35 8,751 -0.02(-0.10%)
Nov 17, 2005 17.36 17.61 17.19 17.37 14,085 +0.10(+0.60%)
Nov 16, 2005 17.47 17.56 17.13 17.27 13,302 -0.08(-0.45%)
Nov 15, 2005 17.46 17.46 17.29 17.34 9,720 -0.05(-0.30%)
Nov 14, 2005 17.57 17.57 17.03 17.40 11,659 +0.03(+0.20%)
Nov 11, 2005 17.26 17.49 17.19 17.36 24,788 +0.01(+0.05%)
Nov 10, 2005 17.22 17.37 17.03 17.35 16,756 +0.21(+1.21%)
Nov 09, 2005 16.72 17.19 16.50 17.15 9,007 +0.52(+3.11%)
Nov 08, 2005 16.74 16.86 16.52 16.63 19,157 -0.32(-1.88%)
Nov 07, 2005 17.15 17.16 16.80 16.95 8,500 +0.11(+0.67%)
Nov 04, 2005 16.81 16.84 16.53 16.84 7,740 +0.16(+0.93%)
Nov 03, 2005 17.01 17.11 16.50 16.68 28,004 -0.12(-0.72%)
Nov 02, 2005 16.46 16.81 16.39 16.80 37,615 +0.42(+2.58%)
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.