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
)
49.85
-0.22 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2011
9.111
9.111
8.863
8.943
45,980
-0.16(-1.75%)
Feb 25, 2011
8.810
9.102
8.730
9.102
47,466
+0.29(+3.32%)
Feb 24, 2011
8.837
8.837
8.748
8.810
62,823
+0.02(+0.20%)
Feb 23, 2011
8.712
8.837
8.712
8.792
66,211
+0.10(+1.12%)
Feb 22, 2011
8.686
8.819
8.677
8.695
56,309
-0.15(-1.70%)
Feb 18, 2011
8.801
8.863
8.748
8.845
54,387
+0.13(+1.53%)
Feb 17, 2011
8.801
8.801
8.642
8.712
68,542
-0.07(-0.81%)
Feb 16, 2011
8.837
8.916
8.757
8.783
15,539
-0.04(-0.50%)
Feb 15, 2011
8.845
8.943
8.748
8.828
17,712
-0.09(-0.99%)
Feb 14, 2011
8.774
8.978
8.766
8.916
21,021
+0.11(+1.21%)
Feb 11, 2011
8.650
8.907
8.650
8.810
46,559
+0.09(+1.02%)
Feb 10, 2011
8.642
8.863
8.642
8.721
39,425
-0.01(-0.10%)
Feb 09, 2011
8.606
8.845
8.606
8.730
64,943
+0.12(+1.34%)
Feb 08, 2011
8.845
8.881
8.455
8.615
54,759
-0.25(-2.80%)
Feb 07, 2011
8.907
9.076
8.845
8.863
64,047
-0.02(-0.20%)
Feb 04, 2011
9.014
9.076
8.739
8.881
40,350
-0.17(-1.86%)
Feb 03, 2011
8.624
9.102
8.535
9.049
55,550
+0.38(+4.40%)
Feb 02, 2011
8.668
8.819
8.526
8.668
34,174
-0.05(-0.61%)
Feb 01, 2011
8.491
8.801
8.349
8.721
63,530
+0.27(+3.25%)
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%)
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
.