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
)
50.07
+0.44 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2003
8.273
8.273
8.166
8.196
11,386,628
-0.08(-0.94%)
Mar 28, 2003
8.285
8.339
8.273
8.273
6,264
-0.05(-0.65%)
Mar 27, 2003
8.261
8.333
8.261
8.327
9,326
+0.08(+0.94%)
Mar 26, 2003
8.243
8.381
8.243
8.249
8,303
-0.12(-1.43%)
Mar 25, 2003
8.255
8.411
8.208
8.369
5,428
+0.16(+1.97%)
Mar 24, 2003
8.405
8.411
8.142
8.208
14,559
-0.19(-2.28%)
Mar 21, 2003
8.728
8.731
8.154
8.399
37,587
-0.04(-0.43%)
Mar 20, 2003
8.238
8.471
8.231
8.435
15,454
+0.08(+1.00%)
Mar 19, 2003
8.297
8.351
8.267
8.351
7,238
+0.03(+0.36%)
Mar 18, 2003
8.405
8.441
8.243
8.321
7,377
-0.22(-2.59%)
Mar 17, 2003
8.261
8.543
8.214
8.543
21,993
+0.40(+4.92%)
Mar 14, 2003
8.088
8.261
8.088
8.142
21,854
+0.01(+0.15%)
Mar 13, 2003
8.070
8.130
8.070
8.130
32,294
+0.05(+0.59%)
Mar 12, 2003
8.082
8.094
8.052
8.082
25,891
+0.00(+0.00%)
Mar 11, 2003
8.172
8.172
8.082
8.082
9,326
-0.15(-1.82%)
Mar 10, 2003
8.285
8.303
8.220
8.231
32,294
-0.14(-1.65%)
Mar 07, 2003
8.351
8.417
8.351
8.369
5,289
+0.02(+0.22%)
Mar 06, 2003
8.357
8.363
8.351
8.351
2,644
-0.03(-0.36%)
Mar 05, 2003
8.381
8.381
8.357
8.381
4,176
+0.02(+0.21%)
Mar 04, 2003
8.369
8.375
8.363
8.363
1,809
-0.01(-0.14%)
Mar 03, 2003
8.411
8.411
8.357
8.375
4,036
+0.01(+0.14%)
Feb 28, 2003
8.399
8.489
8.363
8.363
25,195
-0.02(-0.29%)
Feb 27, 2003
8.387
8.411
8.363
8.387
6,542
-0.05(-0.57%)
Feb 26, 2003
8.381
8.435
8.381
8.435
28,257
+0.04(+0.43%)
Feb 25, 2003
8.381
8.399
8.231
8.399
29,649
+0.02(+0.21%)
Feb 24, 2003
8.393
8.399
8.381
8.381
20,601
-0.02(-0.28%)
Feb 21, 2003
8.351
8.405
8.351
8.405
19,209
+0.02(+0.29%)
Feb 20, 2003
8.345
8.459
8.333
8.381
6,681
+0.06(+0.72%)
Feb 19, 2003
8.471
8.471
8.238
8.321
10,022
-0.21(-2.46%)
Feb 18, 2003
8.405
8.531
8.303
8.531
47,467
+0.08(+0.92%)
Feb 14, 2003
8.633
8.645
8.411
8.453
6,403
-0.22(-2.55%)
Feb 13, 2003
8.160
8.675
8.064
8.675
62,918
+0.53(+6.47%)
Feb 12, 2003
8.166
8.291
8.082
8.148
14,894
-0.18(-2.16%)
Feb 11, 2003
8.208
8.333
8.082
8.327
11,832
+0.08(+1.02%)
Feb 10, 2003
8.142
8.243
8.022
8.243
11,971
+0.10(+1.25%)
Feb 07, 2003
8.154
8.160
8.142
8.142
13,084
+0.00(+0.00%)
Feb 06, 2003
8.136
8.214
8.130
8.142
11,971
+0.01(+0.15%)
Feb 05, 2003
8.208
8.238
8.130
8.130
3,340
-0.11(-1.31%)
Feb 04, 2003
8.297
8.297
8.202
8.238
12,528
-0.05(-0.65%)
Feb 03, 2003
8.267
8.381
8.267
8.291
4,872
-0.06(-0.72%)
Jan 31, 2003
8.363
8.363
8.208
8.351
4,872
+0.11(+1.31%)
Jan 30, 2003
8.255
8.363
8.202
8.243
6,681
-0.01(-0.15%)
Jan 29, 2003
8.226
8.255
8.142
8.255
8,212
+0.04(+0.51%)
Jan 28, 2003
8.142
8.261
8.142
8.214
7,238
+0.05(+0.59%)
Jan 27, 2003
8.112
8.231
8.076
8.166
7,934
+0.02(+0.29%)
Jan 24, 2003
8.214
8.214
8.082
8.142
19,070
-0.13(-1.59%)
Jan 23, 2003
7.938
8.279
7.848
8.273
30,902
+0.37(+4.62%)
Jan 22, 2003
7.938
7.968
7.848
7.908
4,732
-0.19(-2.36%)
Jan 21, 2003
7.938
8.261
7.908
8.099
20,740
+0.14(+1.80%)
Jan 17, 2003
7.842
8.052
7.842
7.956
6,820
-0.07(-0.89%)
Jan 16, 2003
8.076
8.082
8.022
8.028
2,088
-0.01(-0.07%)
Jan 15, 2003
8.136
8.190
7.992
8.034
11,971
-0.11(-1.32%)
Jan 14, 2003
7.854
8.154
7.854
8.142
13,224
+0.25(+3.19%)
Jan 13, 2003
8.052
8.064
7.872
7.890
4,315
+0.04(+0.45%)
Jan 10, 2003
7.998
7.998
7.855
7.855
7,934
-0.17(-2.08%)
Jan 09, 2003
7.926
8.022
7.878
8.022
12,249
+0.17(+2.13%)
Jan 08, 2003
7.926
7.932
7.848
7.854
8,769
-0.07(-0.91%)
Jan 07, 2003
8.022
8.022
7.782
7.926
15,172
-0.04(-0.45%)
Jan 06, 2003
7.818
8.040
7.765
7.962
3,062
+0.09(+1.14%)
Jan 03, 2003
8.064
8.064
7.782
7.872
4,315
-0.05(-0.61%)
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
.