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 (%)
Apr 30, 2009 6.017 6.215 5.474 5.647 52,652 -0.30(-5.07%)
Apr 29, 2009 5.474 6.034 5.474 5.948 32,184 +0.58(+10.75%)
Apr 28, 2009 4.948 5.465 4.948 5.371 11,436 +0.35(+7.04%)
Apr 27, 2009 5.371 5.509 5.017 5.017 34,270 -0.55(-9.91%)
Apr 24, 2009 5.465 5.690 5.353 5.569 26,380 +0.17(+3.19%)
Apr 23, 2009 5.974 5.974 5.172 5.397 39,430 -0.59(-9.80%)
Apr 22, 2009 6.353 6.983 5.931 5.983 25,894 -0.56(-8.56%)
Apr 21, 2009 5.397 6.681 4.914 6.543 26,442 +1.13(+20.86%)
Apr 20, 2009 6.759 6.759 5.233 5.414 44,750 -1.56(-22.37%)
Apr 17, 2009 6.905 7.233 6.836 6.974 35,090 +0.09(+1.38%)
Apr 16, 2009 6.647 6.965 6.284 6.879 17,473 +0.35(+5.42%)
Apr 15, 2009 5.983 6.707 5.983 6.526 16,313 +0.50(+8.30%)
Apr 14, 2009 6.474 6.474 6.009 6.026 27,977 -0.69(-10.27%)
Apr 13, 2009 6.121 6.836 5.750 6.715 23,324 +0.62(+10.18%)
Apr 09, 2009 5.483 6.095 4.957 6.095 45,569 +0.78(+14.59%)
Apr 08, 2009 5.086 5.905 5.086 5.319 10,960 +0.29(+5.83%)
Apr 07, 2009 5.715 5.819 4.965 5.026 19,338 -0.81(-13.88%)
Apr 06, 2009 5.560 6.431 5.190 5.836 52,497 +0.14(+2.42%)
Apr 03, 2009 5.215 5.802 5.147 5.698 39,233 +0.53(+10.17%)
Apr 02, 2009 4.715 5.172 4.483 5.172 55,227 +0.61(+13.42%)
Apr 01, 2009 4.026 4.560 3.905 4.560 26,329 +0.50(+12.31%)
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%)
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.