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
)
49.82
+1.14 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2010
8.704
8.721
8.491
8.544
44,468
-0.24(-2.72%)
Nov 29, 2010
8.677
8.819
8.500
8.783
38,038
+0.04(+0.51%)
Nov 26, 2010
8.686
8.783
8.668
8.739
8,607
-0.03(-0.30%)
Nov 24, 2010
8.633
8.766
8.766
8.766
47,238
+0.19(+2.17%)
Nov 23, 2010
8.447
8.642
8.447
8.579
34,144
+0.06(+0.73%)
Nov 22, 2010
8.677
8.686
8.367
8.517
24,723
-0.19(-2.14%)
Nov 19, 2010
8.801
8.819
8.677
8.704
63,501
-0.08(-0.91%)
Nov 18, 2010
8.491
8.819
8.455
8.783
35,390
+0.43(+5.09%)
Nov 17, 2010
8.562
8.642
8.234
8.358
150,131
-0.24(-2.78%)
Nov 16, 2010
8.686
8.757
8.500
8.597
76,423
-0.15(-1.72%)
Nov 15, 2010
8.402
8.890
8.402
8.748
82,411
+0.46(+5.56%)
Nov 12, 2010
8.331
8.464
8.243
8.287
38,947
-0.13(-1.58%)
Nov 11, 2010
7.773
8.509
7.773
8.420
264,724
+0.55(+6.98%)
Nov 10, 2010
7.702
7.888
7.702
7.870
68,374
+0.13(+1.72%)
Nov 09, 2010
7.932
7.932
7.711
7.737
80,154
-0.14(-1.80%)
Nov 08, 2010
8.039
8.039
7.808
7.879
42,714
-0.22(-2.74%)
Nov 05, 2010
8.243
8.243
8.034
8.101
48,170
-0.12(-1.40%)
Nov 04, 2010
8.181
8.243
8.110
8.216
79,633
+0.19(+2.32%)
Nov 03, 2010
8.039
8.101
7.910
8.030
33,395
-0.02(-0.22%)
Nov 02, 2010
8.127
8.243
8.021
8.048
78,038
+0.03(+0.33%)
Nov 01, 2010
8.216
8.278
7.791
8.021
179,398
-0.19(-2.37%)
Oct 29, 2010
8.216
8.252
8.198
8.216
57,892
-0.01(-0.11%)
Oct 28, 2010
8.287
8.287
8.128
8.225
37,449
+0.02(+0.22%)
Oct 27, 2010
8.322
8.447
8.163
8.207
182,423
-0.12(-1.38%)
Oct 25, 2010
8.429
8.509
8.296
8.322
29,693
-0.03(-0.32%)
Oct 22, 2010
8.402
8.571
8.305
8.349
34,926
+0.00(+0.00%)
Oct 21, 2010
8.243
8.402
8.048
8.349
73,669
+0.17(+2.06%)
Oct 20, 2010
8.154
8.322
8.003
8.181
34,813
+0.05(+0.65%)
Oct 19, 2010
8.322
8.438
8.039
8.127
47,434
-0.34(-3.98%)
Oct 18, 2010
8.278
8.562
7.800
8.464
91,110
+0.19(+2.25%)
Oct 15, 2010
8.447
8.447
8.216
8.278
125,922
-0.12(-1.48%)
Oct 14, 2010
8.447
8.464
8.269
8.402
49,836
-0.08(-0.94%)
Oct 13, 2010
8.553
8.757
8.340
8.482
59,859
-0.04(-0.42%)
Oct 12, 2010
8.438
8.553
8.305
8.517
28,861
+0.02(+0.21%)
Oct 11, 2010
8.633
8.633
8.482
8.500
22,900
-0.17(-1.94%)
Oct 08, 2010
8.659
8.730
8.500
8.668
91,162
+0.04(+0.41%)
Oct 07, 2010
8.810
8.819
8.624
8.633
88,520
-0.09(-1.02%)
Oct 06, 2010
8.624
8.819
8.624
8.721
43,129
+0.04(+0.41%)
Oct 05, 2010
8.509
8.721
8.314
8.686
62,452
+0.29(+3.48%)
Oct 04, 2010
8.278
8.455
8.207
8.393
51,018
-0.05(-0.63%)
Oct 01, 2010
8.358
8.447
8.110
8.447
43,157
+0.16(+1.93%)
Sep 30, 2010
8.455
8.642
8.163
8.287
119,403
-0.12(-1.37%)
Sep 29, 2010
8.234
8.464
8.083
8.402
62,851
+0.13(+1.61%)
Sep 28, 2010
8.127
8.296
8.039
8.269
80,223
+0.12(+1.41%)
Sep 27, 2010
8.190
8.243
8.011
8.154
38,743
-0.04(-0.43%)
Sep 24, 2010
7.897
8.198
7.853
8.190
70,122
+0.42(+5.36%)
Sep 23, 2010
7.720
8.039
7.622
7.773
98,460
-0.01(-0.11%)
Sep 22, 2010
8.012
8.057
7.631
7.782
32,846
-0.24(-2.98%)
Sep 21, 2010
7.932
8.269
7.862
8.021
40,032
+0.08(+1.00%)
Sep 20, 2010
7.667
7.968
7.578
7.941
73,434
+0.27(+3.58%)
Sep 17, 2010
7.782
7.817
7.560
7.667
93,594
-0.07(-0.92%)
Sep 15, 2010
7.622
7.764
7.543
7.737
45,460
+0.11(+1.39%)
Sep 14, 2010
7.569
7.817
7.534
7.631
40,453
+0.04(+0.47%)
Sep 13, 2010
7.498
7.711
7.348
7.596
197,976
+0.20(+2.76%)
Sep 10, 2010
7.427
7.587
7.135
7.392
49,358
-0.09(-1.18%)
Sep 09, 2010
7.631
7.808
7.436
7.480
29,794
-0.10(-1.29%)
Sep 08, 2010
7.454
7.617
7.454
7.578
56,511
+0.17(+2.27%)
Sep 07, 2010
7.596
7.596
7.392
7.410
48,960
-0.20(-2.68%)
Sep 03, 2010
7.507
7.622
7.383
7.613
52,737
+0.19(+2.51%)
Sep 02, 2010
7.285
7.436
7.215
7.427
37,680
+0.08(+1.15%)
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
.