Skip to main content

Ameris Bancorp (NQ: ABCB )

48.37 +0.23 (+0.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.54 22.56 22.20 22.23 55,551 -0.29(-1.30%)
Jan 30, 2007 23.08 23.08 22.40 22.53 37,362 -0.59(-2.57%)
Jan 29, 2007 22.53 23.13 22.53 23.12 27,306 +0.52(+2.29%)
Jan 26, 2007 22.86 22.86 22.03 22.60 22,960 -0.13(-0.57%)
Jan 25, 2007 23.28 23.54 22.72 22.73 24,543 -0.75(-3.19%)
Jan 24, 2007 23.30 23.81 23.13 23.48 33,451 +0.17(+0.74%)
Jan 23, 2007 23.06 23.43 22.88 23.31 17,110 +0.27(+1.16%)
Jan 22, 2007 23.37 23.37 23.03 23.04 20,408 -0.34(-1.44%)
Jan 19, 2007 23.03 23.53 23.03 23.38 14,320 +0.30(+1.31%)
Jan 18, 2007 23.79 23.89 22.99 23.08 60,154 -0.70(-2.94%)
Jan 17, 2007 24.08 24.36 23.78 23.78 14,947 -0.47(-1.92%)
Jan 16, 2007 24.73 24.73 24.07 24.24 19,293 -0.31(-1.25%)
Jan 12, 2007 24.07 24.57 24.07 24.55 7,145 +0.06(+0.26%)
Jan 11, 2007 24.57 24.76 24.13 24.48 17,004 +0.05(+0.21%)
Jan 10, 2007 24.28 24.48 24.05 24.43 38,986 +0.12(+0.50%)
Jan 09, 2007 24.08 24.31 23.72 24.31 32,376 +0.07(+0.28%)
Jan 08, 2007 24.28 24.37 23.91 24.24 24,773 +0.21(+0.86%)
Jan 05, 2007 24.47 24.53 23.59 24.03 36,947 -0.50(-2.04%)
Jan 04, 2007 24.15 24.91 24.03 24.53 91,553 +0.40(+1.64%)
Jan 03, 2007 24.41 24.41 23.89 24.14 35,063 -0.16(-0.64%)
Dec 29, 2006 24.14 24.41 24.09 24.29 47,735 +0.20(+0.82%)
Dec 28, 2006 24.13 24.24 24.09 24.09 16,039 -0.01(-0.04%)
Dec 27, 2006 24.16 24.34 24.05 24.10 38,886 -0.19(-0.78%)
Dec 26, 2006 24.14 24.43 24.07 24.29 28,109 -0.00(-0.02%)
Dec 22, 2006 24.20 24.53 24.17 24.30 24,579 +0.16(+0.66%)
Dec 21, 2006 24.39 24.70 23.94 24.14 13,436 -0.28(-1.13%)
Dec 20, 2006 24.28 24.44 24.10 24.41 8,494 +0.34(+1.40%)
Dec 19, 2006 23.64 24.24 23.64 24.08 23,687 +0.28(+1.16%)
Dec 18, 2006 24.50 24.53 23.67 23.80 22,547 -0.59(-2.44%)
Dec 15, 2006 24.61 24.83 24.34 24.40 52,042 -0.09(-0.35%)
Dec 14, 2006 24.22 24.78 24.07 24.48 32,422 +0.34(+1.43%)
Dec 13, 2006 24.14 24.22 23.88 24.14 11,117 +0.16(+0.68%)
Dec 12, 2006 24.20 24.24 23.74 23.97 20,410 -0.08(-0.32%)
Dec 11, 2006 23.89 24.28 23.88 24.05 16,486 +0.17(+0.72%)
Dec 08, 2006 23.87 24.19 23.87 23.88 9,693 +0.03(+0.14%)
Dec 07, 2006 23.87 24.33 23.65 23.84 9,140 -0.17(-0.72%)
Dec 06, 2006 24.06 24.19 23.92 24.02 18,284 -0.15(-0.61%)
Dec 05, 2006 24.48 24.61 23.97 24.16 16,762 -0.14(-0.57%)
Dec 04, 2006 24.13 24.57 24.13 24.30 27,924 +0.01(+0.04%)
Dec 01, 2006 23.94 24.29 23.94 24.29 32,720 +0.23(+0.97%)
Nov 30, 2006 24.34 24.46 23.90 24.06 20,648 -0.16(-0.64%)
Nov 29, 2006 24.16 24.40 24.05 24.22 16,193 +0.29(+1.23%)
Nov 28, 2006 23.58 24.55 23.35 23.92 23,502 +0.38(+1.61%)
Nov 27, 2006 24.00 24.31 22.67 23.54 56,224 -0.65(-2.67%)
Nov 24, 2006 24.16 24.39 24.14 24.19 4,498 +0.04(+0.18%)
Nov 22, 2006 24.60 24.60 24.14 24.15 10,102 -0.45(-1.82%)
Nov 21, 2006 24.33 24.60 24.32 24.59 19,593 -0.02(-0.07%)
Nov 20, 2006 24.23 24.61 24.23 24.61 17,193 +0.09(+0.35%)
Nov 17, 2006 24.34 24.57 24.34 24.53 19,374 +0.16(+0.67%)
Nov 16, 2006 24.14 24.50 24.14 24.36 33,726 -0.03(-0.11%)
Nov 15, 2006 24.18 24.48 24.18 24.39 48,045 +0.25(+1.04%)
Nov 14, 2006 23.70 24.14 23.61 24.14 39,732 +0.60(+2.56%)
Nov 13, 2006 23.70 23.70 23.53 23.53 14,304 -0.09(-0.36%)
Nov 10, 2006 23.09 23.66 23.09 23.62 13,337 +0.72(+3.16%)
Nov 09, 2006 23.75 23.75 22.65 22.90 21,340 -0.88(-3.70%)
Nov 08, 2006 23.41 23.78 23.25 23.78 23,846 +0.40(+1.73%)
Nov 07, 2006 23.38 24.14 23.28 23.37 22,685 -0.05(-0.22%)
Nov 06, 2006 23.35 23.68 23.35 23.42 23,100 +0.27(+1.15%)
Nov 03, 2006 23.17 23.79 23.16 23.16 17,568 -0.04(-0.19%)
Nov 02, 2006 23.30 23.69 23.10 23.20 26,566 -0.34(-1.46%)
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.