Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameris Bancorp
(NQ:
ABCB
)
47.88
+0.37 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
4.810
4.810
4.009
4.060
44,148
-0.64(-13.58%)
Mar 30, 2009
4.931
4.931
4.494
4.698
28,767
-1.16(-19.85%)
Mar 26, 2009
5.603
5.876
5.457
5.862
26,995
+0.31(+5.59%)
Mar 25, 2009
5.267
5.552
5.112
5.552
62,335
+0.34(+6.45%)
Mar 24, 2009
5.638
5.759
5.215
5.215
25,138
-0.53(-9.30%)
Mar 23, 2009
4.776
5.750
4.733
5.750
47,024
+1.16(+25.38%)
Mar 20, 2009
5.707
5.707
4.586
4.586
53,794
-1.03(-18.40%)
Mar 19, 2009
6.319
6.319
5.491
5.621
18,234
-0.54(-8.81%)
Mar 18, 2009
6.388
6.457
5.810
6.164
53,871
-0.30(-4.67%)
Mar 17, 2009
5.224
6.465
5.181
6.465
19,235
+1.23(+23.56%)
Mar 16, 2009
5.397
5.595
5.190
5.233
25,341
-0.09(-1.78%)
Mar 13, 2009
5.353
5.704
5.328
5.328
20,827
+0.00(+0.00%)
Mar 12, 2009
4.086
5.388
4.086
5.328
48,713
+1.20(+29.02%)
Mar 11, 2009
4.000
4.690
4.000
4.129
33,625
+0.18(+4.59%)
Mar 10, 2009
3.414
3.957
3.365
3.948
34,431
+0.67(+20.53%)
Mar 09, 2009
3.371
3.888
2.976
3.276
28,854
-0.15(-4.28%)
Mar 06, 2009
3.207
3.448
3.017
3.422
25,833
+0.27(+8.47%)
Mar 05, 2009
3.603
3.603
2.983
3.155
58,683
-0.59(-15.67%)
Mar 04, 2009
3.448
3.965
3.448
3.741
38,135
-0.25(-6.26%)
Mar 02, 2009
4.164
4.198
3.991
3.991
26,565
-0.29(-6.84%)
Feb 27, 2009
4.422
4.526
4.284
4.284
24,577
-0.16(-3.50%)
Feb 26, 2009
4.422
4.577
4.328
4.440
51,536
+0.09(+2.18%)
Feb 25, 2009
5.147
5.147
4.215
4.345
47,091
-0.85(-16.42%)
Feb 24, 2009
4.500
5.336
4.198
5.198
64,002
+0.78(+17.77%)
Feb 23, 2009
5.095
5.095
4.224
4.414
47,966
-0.63(-12.48%)
Feb 20, 2009
4.922
5.371
4.517
5.043
79,262
+0.12(+2.45%)
Feb 19, 2009
4.759
5.784
4.715
4.922
62,090
+0.24(+5.16%)
Feb 18, 2009
5.095
5.215
4.405
4.681
37,440
-0.24(-4.90%)
Feb 17, 2009
5.224
5.397
4.922
4.922
36,167
-0.47(-8.79%)
Feb 13, 2009
5.457
5.828
5.267
5.397
45,181
-0.04(-0.79%)
Feb 12, 2009
5.233
5.707
5.198
5.440
38,490
-0.35(-6.10%)
Feb 11, 2009
6.147
6.155
5.612
5.793
63,452
-0.32(-5.22%)
Feb 10, 2009
7.259
7.397
6.112
6.112
29,652
-1.20(-16.39%)
Feb 09, 2009
7.388
7.664
7.241
7.310
16,980
-0.15(-1.97%)
Feb 06, 2009
7.448
7.457
6.543
7.457
43,862
+0.31(+4.34%)
Feb 05, 2009
6.845
7.284
6.672
7.147
34,360
+0.24(+3.50%)
Feb 04, 2009
6.940
7.276
6.836
6.905
38,788
-0.05(-0.74%)
Feb 03, 2009
6.957
7.112
6.759
6.957
31,469
+0.07(+1.00%)
Feb 02, 2009
7.052
7.302
6.690
6.888
24,876
+0.28(+4.31%)
Jan 30, 2009
8.138
8.138
6.603
6.603
19,935
-1.68(-20.29%)
Jan 29, 2009
8.241
8.552
7.871
8.284
29,871
-0.12(-1.44%)
Jan 28, 2009
7.690
8.457
7.690
8.405
23,828
+0.94(+12.59%)
Jan 27, 2009
7.086
7.759
7.086
7.465
23,556
+0.40(+5.61%)
Jan 26, 2009
6.733
7.509
6.733
7.069
15,324
+0.36(+5.40%)
Jan 23, 2009
6.664
7.569
6.664
6.707
14,607
-0.22(-3.11%)
Jan 22, 2009
7.172
7.224
6.741
6.922
17,137
-0.48(-6.52%)
Jan 21, 2009
6.741
7.405
6.465
7.405
56,722
+0.78(+11.85%)
Jan 20, 2009
8.181
8.181
6.621
6.621
51,156
-1.72(-20.58%)
Jan 16, 2009
8.526
8.526
8.069
8.336
34,002
-0.32(-3.69%)
Jan 15, 2009
8.198
8.664
7.681
8.655
55,689
+0.47(+5.68%)
Jan 14, 2009
8.802
8.871
7.991
8.190
53,954
-0.65(-7.32%)
Jan 13, 2009
8.707
9.181
8.664
8.836
29,396
+0.07(+0.79%)
Jan 12, 2009
9.224
9.517
8.767
8.767
14,624
-0.47(-5.13%)
Jan 09, 2009
9.616
9.828
9.069
9.241
46,497
-0.46(-4.71%)
Jan 08, 2009
9.517
9.819
9.474
9.698
20,004
+0.13(+1.35%)
Jan 07, 2009
9.534
9.836
9.534
9.569
28,547
-0.21(-2.12%)
Jan 06, 2009
10.12
10.22
9.534
9.776
41,524
-0.34(-3.32%)
Jan 05, 2009
9.922
10.20
9.483
10.11
36,145
+0.22(+2.27%)
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
.