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 (%)
Sep 30, 2011
7.667
7.835
7.667
7.720
63,340
-0.09(-1.14%)
Sep 29, 2011
7.862
7.968
7.596
7.808
78,400
+0.15(+1.97%)
Sep 28, 2011
7.879
7.915
7.658
7.658
64,392
-0.20(-2.59%)
Sep 27, 2011
7.915
8.003
7.764
7.862
71,069
+0.10(+1.26%)
Sep 26, 2011
7.737
7.817
7.622
7.764
33,606
+0.08(+1.04%)
Sep 23, 2011
7.578
7.702
7.534
7.684
47,211
+0.11(+1.40%)
Sep 22, 2011
7.534
7.817
7.534
7.578
106,366
-0.06(-0.81%)
Sep 21, 2011
7.995
8.039
7.622
7.640
107,746
-0.35(-4.33%)
Sep 20, 2011
7.968
8.030
7.941
7.986
51,406
+0.07(+0.90%)
Sep 19, 2011
8.083
8.083
7.897
7.915
29,802
-0.35(-4.29%)
Sep 16, 2011
8.190
8.287
8.039
8.269
97,569
+0.08(+0.97%)
Sep 15, 2011
8.030
8.252
7.879
8.190
36,083
+0.26(+3.24%)
Sep 14, 2011
7.968
8.101
7.640
7.932
50,896
+0.07(+0.90%)
Sep 13, 2011
7.684
7.986
7.631
7.862
47,736
+0.20(+2.66%)
Sep 12, 2011
7.410
7.693
7.365
7.658
52,997
+0.13(+1.77%)
Sep 09, 2011
7.596
7.658
7.445
7.525
75,867
-0.16(-2.08%)
Sep 08, 2011
7.950
8.154
7.658
7.684
68,941
-0.33(-4.09%)
Sep 07, 2011
7.737
8.057
7.658
8.012
107,563
+0.48(+6.35%)
Sep 06, 2011
7.436
7.729
7.427
7.534
76,018
+0.03(+0.35%)
Sep 02, 2011
7.578
7.764
7.489
7.507
105,725
-0.25(-3.20%)
Sep 01, 2011
8.181
8.243
7.755
7.755
61,295
-0.40(-4.89%)
Aug 31, 2011
8.260
8.260
8.012
8.154
84,690
-0.10(-1.18%)
Aug 30, 2011
8.181
8.305
7.932
8.252
172,412
+0.03(+0.32%)
Aug 29, 2011
7.986
8.260
7.906
8.225
76,484
+0.31(+3.92%)
Aug 26, 2011
7.755
7.977
7.755
7.915
31,179
+0.12(+1.48%)
Aug 25, 2011
8.207
8.331
7.773
7.800
64,763
-0.34(-4.14%)
Aug 24, 2011
7.950
8.225
7.808
8.136
214,633
+0.16(+2.00%)
Aug 23, 2011
7.888
8.083
7.808
7.977
99,310
+0.10(+1.24%)
Aug 22, 2011
8.207
8.216
7.755
7.879
96,609
-0.12(-1.55%)
Aug 19, 2011
7.977
8.119
7.924
8.003
192,718
+0.06(+0.78%)
Aug 18, 2011
7.800
8.003
7.667
7.941
161,707
-0.07(-0.89%)
Aug 17, 2011
7.959
8.048
7.930
8.012
48,206
+0.05(+0.67%)
Aug 16, 2011
8.048
8.092
7.755
7.959
102,555
-0.17(-2.07%)
Aug 15, 2011
7.968
8.234
7.968
8.127
105,238
+0.25(+3.15%)
Aug 12, 2011
8.065
8.074
7.808
7.879
67,979
-0.12(-1.55%)
Aug 11, 2011
7.737
8.048
7.622
8.003
163,271
+0.29(+3.79%)
Aug 10, 2011
8.420
8.438
7.587
7.711
123,967
-0.99(-11.41%)
Aug 09, 2011
8.402
8.872
7.622
8.704
132,544
+0.66(+8.27%)
Aug 08, 2011
8.491
8.845
8.039
8.039
149,625
-0.73(-8.29%)
Aug 05, 2011
8.837
8.987
8.606
8.766
60,448
+0.02(+0.20%)
Aug 04, 2011
8.872
9.032
8.748
8.748
96,649
-0.22(-2.47%)
Aug 03, 2011
8.837
9.067
8.668
8.969
67,734
+0.12(+1.30%)
Aug 02, 2011
9.032
9.129
8.837
8.854
60,660
-0.23(-2.54%)
Aug 01, 2011
9.014
9.111
8.774
9.085
122,082
+0.12(+1.28%)
Jul 29, 2011
8.837
8.996
8.523
8.969
51,839
+0.04(+0.40%)
Jul 28, 2011
8.916
9.002
8.872
8.934
57,785
+0.03(+0.30%)
Jul 27, 2011
8.952
8.987
8.872
8.907
100,585
-0.06(-0.69%)
Jul 26, 2011
8.916
9.120
8.774
8.969
75,292
+0.04(+0.40%)
Jul 25, 2011
8.943
9.049
8.668
8.934
60,864
+0.00(+0.00%)
Jul 22, 2011
9.129
9.129
8.854
8.934
106,637
-0.19(-2.14%)
Jul 21, 2011
8.792
9.178
8.615
9.129
212,236
+0.40(+4.57%)
Jul 20, 2011
8.642
8.748
8.500
8.730
55,165
+0.11(+1.23%)
Jul 19, 2011
8.367
8.642
8.367
8.624
86,291
+0.31(+3.73%)
Jul 18, 2011
8.198
8.376
8.198
8.314
82,712
+0.13(+1.63%)
Jul 15, 2011
8.110
8.234
8.110
8.181
43,191
+0.08(+0.98%)
Jul 14, 2011
8.234
8.234
8.065
8.101
21,947
-0.13(-1.61%)
Jul 13, 2011
8.145
8.340
7.764
8.234
38,541
+0.14(+1.75%)
Jul 12, 2011
7.924
8.287
7.924
8.092
33,851
+0.16(+2.01%)
Jul 11, 2011
7.924
8.021
7.879
7.932
21,982
-0.07(-0.89%)
Jul 08, 2011
8.039
8.145
7.932
8.003
17,652
-0.12(-1.53%)
Jul 07, 2011
8.057
8.296
8.057
8.127
64,904
+0.13(+1.66%)
Jul 06, 2011
7.773
8.074
7.773
7.995
33,734
+0.20(+2.62%)
Jul 05, 2011
7.808
7.870
7.746
7.791
62,658
-0.09(-1.12%)
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
.