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 (%)
Mar 31, 2010
7.701
8.142
7.696
7.965
62,476
+0.22(+2.85%)
Mar 30, 2010
7.621
7.930
7.621
7.745
33,099
+0.12(+1.62%)
Mar 29, 2010
8.080
8.332
7.180
7.621
100,785
-0.38(-4.74%)
Mar 26, 2010
8.465
8.491
7.940
8.001
38,812
-0.43(-5.09%)
Mar 25, 2010
8.404
8.569
8.316
8.430
18,433
+0.11(+1.26%)
Mar 24, 2010
8.517
8.544
8.237
8.325
61,703
-0.23(-2.66%)
Mar 23, 2010
8.430
8.649
8.334
8.552
31,653
+0.11(+1.24%)
Mar 22, 2010
8.307
8.456
8.302
8.447
24,547
+0.08(+0.94%)
Mar 19, 2010
8.334
8.430
8.229
8.369
90,324
+0.04(+0.53%)
Mar 18, 2010
8.229
8.421
8.229
8.325
14,236
-0.04(-0.42%)
Mar 17, 2010
8.421
8.526
8.229
8.360
35,136
-0.05(-0.62%)
Mar 16, 2010
8.377
8.412
8.272
8.412
13,842
+0.08(+0.95%)
Mar 15, 2010
8.360
8.649
8.316
8.334
25,303
-0.25(-2.86%)
Mar 12, 2010
8.780
8.780
8.535
8.579
19,404
-0.17(-1.90%)
Mar 11, 2010
8.675
8.798
8.666
8.745
29,602
+0.04(+0.50%)
Mar 10, 2010
8.684
8.754
8.684
8.701
31,011
-0.01(-0.10%)
Mar 09, 2010
8.684
8.728
8.657
8.710
17,455
+0.00(+0.00%)
Mar 08, 2010
8.675
8.754
8.675
8.710
20,104
+0.00(+0.00%)
Mar 05, 2010
8.824
9.034
8.675
8.710
41,475
-0.04(-0.50%)
Mar 04, 2010
8.973
8.999
8.736
8.754
17,455
-0.16(-1.77%)
Mar 03, 2010
8.850
8.929
8.719
8.911
17,194
+0.10(+1.09%)
Mar 02, 2010
8.517
8.833
8.491
8.815
54,064
+0.34(+4.03%)
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
.