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
)
49.77
+0.23 (+0.46%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 21, 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 (%)
Dec 31, 2009
6.250
6.268
6.268
6.268
70,483
+0.03(+0.42%)
Dec 30, 2009
6.136
6.250
5.909
6.241
43,865
+0.07(+1.13%)
Dec 29, 2009
6.084
6.285
5.909
6.171
48,499
+0.08(+1.34%)
Dec 28, 2009
5.925
6.090
5.766
6.090
41,539
+0.19(+3.24%)
Dec 24, 2009
5.916
6.046
5.872
5.898
15,797
+0.03(+0.44%)
Dec 23, 2009
5.829
5.933
5.777
5.872
74,259
+0.09(+1.50%)
Dec 22, 2009
5.820
5.851
5.777
5.786
25,801
-0.03(-0.45%)
Dec 21, 2009
5.942
6.037
5.759
5.812
19,974
-0.08(-1.33%)
Dec 18, 2009
5.786
6.029
5.464
5.890
156,261
+0.10(+1.65%)
Dec 17, 2009
5.881
5.907
5.733
5.794
25,903
-0.15(-2.49%)
Dec 16, 2009
5.985
6.011
5.881
5.942
30,098
+0.03(+0.59%)
Dec 15, 2009
5.864
6.081
5.855
5.907
77,490
+0.00(+0.00%)
Dec 14, 2009
5.733
5.916
5.699
5.907
19,748
+0.11(+1.95%)
Dec 11, 2009
5.794
5.838
5.725
5.794
79,116
+0.03(+0.45%)
Dec 10, 2009
5.786
5.793
5.716
5.768
50,575
+0.02(+0.30%)
Dec 09, 2009
5.777
5.777
5.699
5.751
58,676
-0.03(-0.45%)
Dec 08, 2009
5.951
6.037
5.768
5.777
29,326
-0.23(-3.90%)
Dec 07, 2009
6.072
6.072
5.933
6.011
20,782
-0.06(-1.00%)
Dec 04, 2009
5.977
6.081
5.916
6.072
51,462
+0.23(+3.86%)
Dec 03, 2009
6.063
6.063
5.829
5.846
19,494
-0.19(-3.17%)
Dec 02, 2009
5.864
6.046
5.812
6.037
25,064
+0.10(+1.76%)
Dec 01, 2009
5.855
6.011
5.803
5.933
29,674
+0.19(+3.33%)
Nov 30, 2009
5.647
5.838
5.577
5.742
52,840
+0.10(+1.69%)
Nov 27, 2009
5.586
5.777
5.577
5.647
48,009
-0.19(-3.27%)
Nov 25, 2009
5.647
5.907
5.647
5.838
53,247
+0.25(+4.51%)
Nov 24, 2009
5.481
5.647
5.326
5.586
88,109
+0.11(+2.06%)
Nov 23, 2009
5.508
5.716
5.429
5.473
54,724
+0.04(+0.80%)
Nov 20, 2009
5.299
5.455
5.212
5.429
66,967
+0.09(+1.63%)
Nov 19, 2009
5.464
5.551
5.299
5.342
68,370
-0.23(-4.06%)
Nov 18, 2009
5.508
5.586
5.473
5.568
43,779
+0.08(+1.42%)
Nov 17, 2009
5.264
5.499
5.047
5.490
72,346
+0.19(+3.61%)
Nov 16, 2009
5.169
5.299
5.169
5.299
57,658
+0.21(+4.10%)
Nov 13, 2009
5.169
5.256
4.952
5.091
30,134
-0.08(-1.51%)
Nov 12, 2009
5.508
5.508
5.091
5.169
56,754
-0.36(-6.59%)
Nov 11, 2009
5.603
5.638
5.455
5.534
21,799
+0.04(+0.79%)
Nov 10, 2009
5.238
5.516
5.230
5.490
62,431
+0.29(+5.51%)
Nov 09, 2009
4.717
5.212
4.717
5.203
48,773
+0.59(+12.81%)
Nov 06, 2009
4.430
4.821
4.430
4.613
56,914
+0.16(+3.51%)
Nov 05, 2009
4.674
4.839
4.404
4.456
60,470
-0.12(-2.66%)
Nov 04, 2009
5.186
5.429
4.578
4.578
61,695
-0.63(-12.17%)
Nov 03, 2009
5.221
5.221
4.814
5.212
48,019
-0.04(-0.83%)
Nov 02, 2009
5.195
5.429
4.908
5.256
64,056
+0.14(+2.72%)
Oct 30, 2009
5.325
5.421
5.047
5.117
61,862
-0.30(-5.61%)
Oct 29, 2009
5.316
5.429
5.212
5.421
63,632
+0.18(+3.48%)
Oct 28, 2009
5.316
5.386
5.238
5.238
29,788
-0.11(-2.11%)
Oct 27, 2009
5.316
5.716
5.316
5.351
39,156
+0.06(+1.15%)
Oct 26, 2009
5.751
5.872
5.264
5.290
48,740
-0.16(-2.87%)
Oct 23, 2009
5.647
5.933
5.447
5.447
29,687
-0.43(-7.39%)
Oct 22, 2009
5.464
5.890
5.464
5.881
40,472
+0.37(+6.78%)
Oct 21, 2009
5.898
6.081
5.429
5.508
23,307
-0.42(-7.04%)
Oct 20, 2009
6.116
6.263
5.829
5.925
71,214
+0.07(+1.19%)
Oct 19, 2009
5.881
5.881
5.528
5.855
28,730
+0.01(+0.15%)
Oct 16, 2009
5.716
5.864
5.594
5.846
19,167
+0.07(+1.20%)
Oct 15, 2009
6.003
6.029
5.733
5.777
28,568
-0.29(-4.73%)
Oct 14, 2009
5.933
6.063
5.933
6.063
11,653
+0.24(+4.18%)
Oct 13, 2009
5.933
5.933
5.777
5.820
14,090
-0.22(-3.60%)
Oct 12, 2009
6.090
6.142
5.907
6.037
9,174
-0.05(-0.86%)
Oct 09, 2009
5.959
6.168
5.733
6.090
29,378
+0.14(+2.34%)
Oct 08, 2009
6.220
6.220
5.951
5.951
18,385
-0.17(-2.84%)
Oct 07, 2009
6.202
6.307
5.890
6.124
10,764
-0.10(-1.67%)
Oct 06, 2009
6.402
6.402
6.046
6.229
11,433
-0.07(-1.10%)
Oct 05, 2009
6.176
6.315
6.003
6.298
20,548
+0.16(+2.55%)
Oct 02, 2009
5.412
6.637
5.395
6.142
59,169
+0.69(+12.58%)
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
.