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 (%)
Aug 31, 2010
7.037
7.197
6.869
6.940
68,072
-0.10(-1.39%)
Aug 30, 2010
7.374
7.374
7.028
7.037
66,402
-0.39(-5.25%)
Aug 27, 2010
7.223
7.463
7.117
7.427
66,940
+0.29(+4.10%)
Aug 26, 2010
7.144
7.215
7.064
7.135
68,486
+0.00(+0.00%)
Aug 25, 2010
6.984
7.161
6.966
7.135
100,500
+0.12(+1.64%)
Aug 24, 2010
7.108
7.161
6.958
7.020
80,811
-0.20(-2.82%)
Aug 23, 2010
7.259
7.303
7.108
7.223
92,874
+0.00(+0.00%)
Aug 20, 2010
7.161
7.401
7.046
7.223
102,724
+0.00(+0.00%)
Aug 19, 2010
7.489
7.613
7.206
7.223
127,061
-0.30(-4.00%)
Aug 18, 2010
7.888
7.897
7.516
7.525
78,592
-0.40(-5.03%)
Aug 17, 2010
7.755
8.021
7.711
7.924
119,524
+0.27(+3.47%)
Aug 16, 2010
7.543
7.800
7.543
7.658
152,852
+0.08(+1.05%)
Aug 13, 2010
7.782
7.817
7.560
7.578
58,178
-0.24(-3.06%)
Aug 12, 2010
7.613
7.888
7.551
7.817
66,553
+0.06(+0.80%)
Aug 11, 2010
8.127
8.243
7.737
7.755
109,373
-0.45(-5.51%)
Aug 10, 2010
8.376
8.491
8.198
8.207
45,863
-0.30(-3.54%)
Aug 09, 2010
8.429
8.606
8.110
8.509
33,650
+0.12(+1.48%)
Aug 06, 2010
8.269
8.402
7.995
8.385
56,979
+0.03(+0.32%)
Aug 05, 2010
8.447
8.455
8.349
8.358
63,540
-0.12(-1.36%)
Aug 04, 2010
8.455
8.535
8.411
8.473
40,609
+0.02(+0.21%)
Aug 03, 2010
8.562
8.774
8.429
8.455
96,081
-0.14(-1.65%)
Aug 02, 2010
8.819
8.916
8.464
8.597
71,808
-0.12(-1.42%)
Jul 30, 2010
8.145
8.774
8.101
8.721
182,781
+0.49(+5.92%)
Jul 29, 2010
8.252
8.340
8.092
8.234
89,540
+0.02(+0.22%)
Jul 28, 2010
8.376
8.376
8.092
8.216
118,542
-0.19(-2.22%)
Jul 27, 2010
8.579
8.774
8.349
8.402
100,031
-0.11(-1.25%)
Jul 26, 2010
8.402
8.517
8.136
8.509
101,798
+0.10(+1.16%)
Jul 23, 2010
9.040
9.040
8.340
8.411
450,355
-0.72(-7.86%)
Jul 22, 2010
8.757
9.231
8.721
9.129
94,560
+0.49(+5.64%)
Jul 21, 2010
8.916
8.969
8.535
8.642
110,673
-0.19(-2.11%)
Jul 20, 2010
8.721
8.850
8.606
8.828
67,178
-0.07(-0.80%)
Jul 19, 2010
8.819
8.907
8.633
8.899
87,638
+0.26(+2.97%)
Jul 16, 2010
8.916
9.049
8.633
8.642
110,192
-0.43(-4.79%)
Jul 15, 2010
9.275
9.297
8.925
9.076
42,152
-0.20(-2.20%)
Jul 14, 2010
9.289
9.351
9.182
9.280
33,610
-0.02(-0.19%)
Jul 13, 2010
9.138
9.386
9.032
9.297
95,762
+0.30(+3.35%)
Jul 12, 2010
9.235
9.377
8.943
8.996
54,355
-0.13(-1.46%)
Jul 09, 2010
8.854
9.173
8.854
9.129
38,959
+0.28(+3.21%)
Jul 08, 2010
8.969
9.076
8.717
8.845
63,173
-0.04(-0.50%)
Jul 07, 2010
8.712
8.934
8.597
8.890
119,505
+0.22(+2.56%)
Jul 06, 2010
8.757
8.757
8.588
8.668
121,491
+0.06(+0.72%)
Jul 02, 2010
8.712
8.776
8.517
8.606
97,259
-0.04(-0.51%)
Jul 01, 2010
8.509
8.686
8.509
8.650
136,164
+0.09(+1.04%)
Jun 30, 2010
8.535
8.677
8.455
8.562
494,061
+0.05(+0.63%)
Jun 29, 2010
8.863
8.881
8.447
8.509
259,556
-1.68(-16.49%)
Jun 25, 2010
8.812
10.19
8.795
10.19
1,139,196
+1.46(+16.67%)
Jun 24, 2010
8.706
8.909
8.618
8.733
60,420
-0.05(-0.60%)
Jun 23, 2010
8.786
8.927
8.777
8.786
68,993
+0.00(+0.00%)
Jun 22, 2010
9.015
9.086
8.786
8.786
95,926
-0.17(-1.87%)
Jun 21, 2010
9.289
9.306
8.936
8.953
80,689
-0.30(-3.24%)
Jun 18, 2010
9.245
9.271
9.042
9.253
193,505
+0.02(+0.19%)
Jun 17, 2010
9.218
9.297
9.200
9.236
98,264
+0.02(+0.19%)
Jun 16, 2010
9.156
9.394
9.156
9.218
80,325
-0.01(-0.10%)
Jun 15, 2010
9.253
9.333
9.086
9.227
117,552
+0.05(+0.58%)
Jun 14, 2010
9.589
9.677
9.095
9.174
96,195
-0.32(-3.35%)
Jun 11, 2010
9.165
9.535
9.165
9.492
127,288
+0.23(+2.48%)
Jun 10, 2010
9.077
9.333
8.971
9.262
104,948
+0.28(+3.14%)
Jun 09, 2010
9.227
9.412
8.892
8.980
89,985
-0.17(-1.83%)
Jun 08, 2010
9.245
9.297
8.928
9.147
106,101
-0.03(-0.29%)
Jun 07, 2010
9.218
9.403
9.174
9.174
95,847
-0.04(-0.48%)
Jun 04, 2010
9.474
9.500
9.174
9.218
173,802
-0.41(-4.22%)
Jun 03, 2010
9.703
9.703
9.412
9.624
58,242
-0.04(-0.46%)
Jun 02, 2010
9.465
9.686
9.289
9.668
138,174
+0.23(+2.43%)
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
.