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
UNCHANGED
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 (%)
Apr 30, 2010
9.747
10.01
9.650
9.818
299,742
+0.04(+0.45%)
Apr 29, 2010
9.827
9.924
9.439
9.774
292,053
-0.04(-0.36%)
Apr 28, 2010
9.712
9.888
9.571
9.809
121,976
+0.08(+0.82%)
Apr 27, 2010
9.739
9.893
9.571
9.730
182,259
-0.04(-0.45%)
Apr 26, 2010
9.712
9.924
9.703
9.774
354,963
+0.06(+0.64%)
Apr 23, 2010
9.703
9.871
9.597
9.712
245,088
+0.01(+0.09%)
Apr 22, 2010
9.439
9.818
9.439
9.703
191,643
+0.24(+2.52%)
Apr 21, 2010
9.492
9.659
9.394
9.465
172,884
+0.01(+0.09%)
Apr 20, 2010
9.386
9.483
9.289
9.456
206,231
+0.13(+1.42%)
Apr 19, 2010
9.156
9.456
9.086
9.324
157,883
+0.07(+0.76%)
Apr 16, 2010
9.139
9.262
9.121
9.253
151,898
+0.06(+0.67%)
Apr 15, 2010
9.236
9.465
9.042
9.192
3,102,369
+0.27(+3.07%)
Apr 14, 2010
8.504
8.990
8.201
8.918
72,922
+0.41(+4.88%)
Apr 13, 2010
8.407
8.504
8.212
8.504
31,004
+0.12(+1.47%)
Apr 12, 2010
8.601
8.601
8.301
8.380
57,585
-0.22(-2.56%)
Apr 09, 2010
8.583
8.715
8.301
8.601
41,090
+0.02(+0.21%)
Apr 08, 2010
8.442
8.742
8.442
8.583
15,535
+0.06(+0.72%)
Apr 07, 2010
8.380
8.521
8.301
8.521
36,453
+0.10(+1.15%)
Apr 06, 2010
8.380
8.698
8.293
8.424
20,198
-0.04(-0.52%)
Apr 05, 2010
8.010
8.468
7.965
8.468
50,796
+0.53(+6.67%)
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
.