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
)
48.38
+0.24 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Apr 30, 2002
9.417
9.417
9.159
9.279
6,542
-0.11(-1.21%)
Apr 29, 2002
9.393
9.405
9.279
9.393
3,897
+0.11(+1.23%)
Apr 26, 2002
9.429
9.429
9.279
9.279
4,593
-0.21(-2.21%)
Apr 25, 2002
9.417
9.519
9.219
9.489
3,340
+0.09(+0.96%)
Apr 24, 2002
9.519
9.519
9.195
9.399
4,732
-0.09(-0.95%)
Apr 23, 2002
9.375
9.495
9.339
9.489
4,176
-0.05(-0.56%)
Apr 22, 2002
9.578
9.578
9.429
9.543
5,568
+0.03(+0.31%)
Apr 19, 2002
9.549
9.549
9.417
9.513
2,923
+0.31(+3.38%)
Apr 18, 2002
9.608
9.638
9.201
9.201
21,019
-0.36(-3.76%)
Apr 17, 2002
9.650
9.650
9.560
9.560
14,337
-0.09(-0.93%)
Apr 16, 2002
9.698
9.698
9.159
9.650
52,617
+0.13(+1.38%)
Apr 15, 2002
9.578
9.638
9.459
9.519
13,224
-0.06(-0.62%)
Apr 12, 2002
9.608
9.608
9.279
9.578
15,172
-0.03(-0.31%)
Apr 11, 2002
9.878
9.878
9.399
9.608
21,715
-0.19(-1.98%)
Apr 10, 2002
9.429
9.803
9.429
9.803
51,365
+0.22(+2.28%)
Apr 09, 2002
9.327
9.866
9.267
9.585
44,822
+0.26(+2.76%)
Apr 08, 2002
9.219
9.399
9.219
9.327
6,542
+0.05(+0.58%)
Apr 05, 2002
9.327
9.327
9.219
9.273
3,619
+0.14(+1.57%)
Apr 04, 2002
9.129
9.147
9.129
9.129
2,784
-0.15(-1.61%)
Apr 03, 2002
9.070
9.309
9.070
9.279
9,744
+0.33(+3.68%)
Apr 02, 2002
8.950
8.950
8.950
8.950
4,315
-0.15(-1.65%)
Apr 01, 2002
8.531
9.100
8.531
9.100
15,172
+0.36(+4.11%)
Mar 29, 2002
8.591
8.800
8.591
8.740
61,387
+0.00(+0.00%)
Mar 28, 2002
8.591
8.800
8.591
8.740
61,387
+0.21(+2.46%)
Mar 27, 2002
8.381
8.680
8.351
8.531
26,308
+0.32(+3.86%)
Mar 26, 2002
8.094
8.255
8.094
8.214
15,033
-0.02(-0.22%)
Mar 25, 2002
8.112
8.321
8.082
8.231
26,169
+0.21(+2.61%)
Mar 22, 2002
8.022
8.022
8.022
8.022
0
+0.00(+0.00%)
Mar 21, 2002
8.106
8.142
7.992
8.022
10,718
+0.03(+0.37%)
Mar 20, 2002
8.028
8.028
7.950
7.992
14,616
+0.05(+0.68%)
Mar 19, 2002
8.022
8.381
7.938
7.938
5,846
+0.02(+0.23%)
Mar 18, 2002
8.112
8.172
7.920
7.920
9,883
-0.10(-1.27%)
Mar 15, 2002
8.022
8.022
8.022
8.022
2,784
+0.06(+0.75%)
Mar 14, 2002
8.064
8.082
7.962
7.962
6,820
-0.12(-1.48%)
Mar 13, 2002
7.968
8.381
7.962
8.082
15,590
+0.12(+1.50%)
Mar 12, 2002
8.076
8.076
7.962
7.962
3,619
+0.00(+0.00%)
Mar 11, 2002
8.052
8.052
7.962
7.962
16,704
-0.03(-0.37%)
Mar 08, 2002
7.932
7.992
7.932
7.992
13,363
-0.01(-0.15%)
Mar 07, 2002
7.962
8.052
7.962
8.004
11,553
-0.14(-1.69%)
Mar 06, 2002
7.944
8.142
7.944
8.142
17,539
+0.19(+2.33%)
Mar 05, 2002
7.962
7.962
7.920
7.956
22,272
+0.04(+0.45%)
Mar 04, 2002
7.962
7.962
7.908
7.920
9,465
-0.04(-0.53%)
Mar 01, 2002
7.842
8.046
7.842
7.962
103,287
+0.11(+1.37%)
Feb 28, 2002
7.854
7.854
7.854
7.854
696
+0.04(+0.54%)
Feb 27, 2002
7.818
7.818
7.812
7.812
1,670
+0.02(+0.23%)
Feb 26, 2002
7.794
7.794
7.794
7.794
1,809
+0.00(+0.00%)
Feb 25, 2002
7.812
7.848
7.794
7.794
9,187
-0.05(-0.69%)
Feb 22, 2002
7.842
7.848
7.794
7.848
4,036
-0.05(-0.68%)
Feb 21, 2002
7.902
7.932
7.872
7.902
28,118
-0.03(-0.38%)
Feb 20, 2002
7.902
7.962
7.902
7.932
18,792
+0.00(+0.00%)
Feb 19, 2002
7.908
7.962
7.902
7.932
20,184
-0.02(-0.23%)
Feb 18, 2002
7.962
7.962
7.902
7.950
7,934
+0.00(+0.00%)
Feb 15, 2002
7.962
7.962
7.902
7.950
7,934
-0.10(-1.26%)
Feb 14, 2002
7.974
8.070
7.902
8.052
6,124
+0.00(+0.00%)
Feb 13, 2002
7.902
8.082
7.902
8.052
7,238
+0.18(+2.28%)
Feb 12, 2002
7.830
7.872
7.830
7.872
6,542
+0.00(+0.00%)
Feb 11, 2002
7.782
7.872
7.782
7.872
2,088
+0.09(+1.15%)
Feb 08, 2002
7.866
7.866
7.782
7.782
44,405
-0.09(-1.14%)
Feb 07, 2002
7.830
7.872
7.794
7.872
35,496
+0.07(+0.92%)
Feb 06, 2002
7.932
7.956
7.800
7.800
14,198
-0.16(-2.03%)
Feb 05, 2002
7.962
7.962
7.962
7.962
6,960
+0.02(+0.30%)
Feb 04, 2002
7.794
7.986
7.735
7.938
5,289
+0.13(+1.61%)
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
.