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
)
48.25
+0.39 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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%)
Apr 01, 2010
8.018
7.939
7.939
7.939
27,660
-0.03(-0.33%)
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%)
Mar 01, 2010
8.377
8.500
8.342
8.474
24,042
+0.16(+1.89%)
Feb 26, 2010
8.517
8.517
8.316
8.316
34,551
-0.18(-2.06%)
Feb 25, 2010
8.237
8.535
8.237
8.491
57,919
+0.07(+0.83%)
Feb 24, 2010
8.456
8.456
8.316
8.421
29,096
-0.01(-0.10%)
Feb 23, 2010
8.570
8.579
8.316
8.430
30,185
-0.17(-1.93%)
Feb 22, 2010
8.587
8.622
8.106
8.596
37,456
+0.08(+0.93%)
Feb 19, 2010
8.404
8.579
8.360
8.517
45,652
+0.11(+1.25%)
Feb 18, 2010
8.404
8.421
8.325
8.412
16,868
-0.04(-0.41%)
Feb 17, 2010
8.421
8.447
8.316
8.447
56,127
+0.04(+0.42%)
Feb 16, 2010
8.465
8.465
8.337
8.412
23,314
-0.05(-0.62%)
Feb 12, 2010
8.220
8.465
8.465
8.465
43,638
+0.11(+1.36%)
Feb 11, 2010
8.053
8.351
8.053
8.351
62,411
+0.24(+2.91%)
Feb 10, 2010
8.088
8.132
8.036
8.115
42,762
-0.03(-0.32%)
Feb 09, 2010
8.255
8.255
8.097
8.141
25,474
+0.04(+0.54%)
Feb 08, 2010
8.202
8.202
8.097
8.097
36,917
-0.10(-1.18%)
Feb 05, 2010
8.220
8.255
8.053
8.194
50,442
+0.10(+1.19%)
Feb 04, 2010
8.062
8.202
7.992
8.097
90,765
+0.00(+0.00%)
Feb 03, 2010
8.062
8.115
8.018
8.097
42,398
+0.00(+0.00%)
Feb 02, 2010
8.220
8.220
8.062
8.097
125,012
-0.09(-1.07%)
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
.