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 (%)
Oct 30, 2009
5.325
5.421
5.047
5.117
61,862
-0.30(-5.61%)
Oct 29, 2009
5.316
5.429
5.212
5.421
63,632
+0.18(+3.48%)
Oct 28, 2009
5.316
5.386
5.238
5.238
29,788
-0.11(-2.11%)
Oct 27, 2009
5.316
5.716
5.316
5.351
39,156
+0.06(+1.15%)
Oct 26, 2009
5.751
5.872
5.264
5.290
48,740
-0.16(-2.87%)
Oct 23, 2009
5.647
5.933
5.447
5.447
29,687
-0.43(-7.39%)
Oct 22, 2009
5.464
5.890
5.464
5.881
40,472
+0.37(+6.78%)
Oct 21, 2009
5.898
6.081
5.429
5.508
23,307
-0.42(-7.04%)
Oct 20, 2009
6.116
6.263
5.829
5.925
71,214
+0.07(+1.19%)
Oct 19, 2009
5.881
5.881
5.528
5.855
28,730
+0.01(+0.15%)
Oct 16, 2009
5.716
5.864
5.594
5.846
19,167
+0.07(+1.20%)
Oct 15, 2009
6.003
6.029
5.733
5.777
28,568
-0.29(-4.73%)
Oct 14, 2009
5.933
6.063
5.933
6.063
11,653
+0.24(+4.18%)
Oct 13, 2009
5.933
5.933
5.777
5.820
14,090
-0.22(-3.60%)
Oct 12, 2009
6.090
6.142
5.907
6.037
9,174
-0.05(-0.86%)
Oct 09, 2009
5.959
6.168
5.733
6.090
29,378
+0.14(+2.34%)
Oct 08, 2009
6.220
6.220
5.951
5.951
18,385
-0.17(-2.84%)
Oct 07, 2009
6.202
6.307
5.890
6.124
10,764
-0.10(-1.67%)
Oct 06, 2009
6.402
6.402
6.046
6.229
11,433
-0.07(-1.10%)
Oct 05, 2009
6.176
6.315
6.003
6.298
20,548
+0.16(+2.55%)
Oct 02, 2009
5.412
6.637
5.395
6.142
59,169
+0.69(+12.58%)
Oct 01, 2009
6.168
6.168
5.455
5.455
18,122
-0.76(-12.17%)
Sep 30, 2009
6.168
6.298
5.846
6.211
73,519
+0.09(+1.42%)
Sep 29, 2009
6.142
6.255
6.029
6.124
7,381
+0.00(+0.00%)
Sep 28, 2009
6.168
6.402
6.107
6.124
30,347
-0.18(-2.81%)
Sep 25, 2009
6.147
6.500
6.147
6.302
24,862
+0.14(+2.24%)
Sep 24, 2009
6.215
6.336
5.922
6.164
23,592
-0.02(-0.28%)
Sep 23, 2009
6.460
6.460
6.181
6.181
17,788
-0.26(-4.02%)
Sep 22, 2009
6.241
6.500
6.035
6.440
29,777
+0.34(+5.66%)
Sep 21, 2009
5.784
6.241
5.784
6.095
50,105
+0.19(+3.21%)
Sep 18, 2009
5.750
5.905
5.603
5.905
81,654
+0.20(+3.47%)
Sep 17, 2009
5.629
5.759
5.621
5.707
11,965
+0.07(+1.22%)
Sep 16, 2009
5.500
5.664
5.353
5.638
32,568
+0.16(+2.83%)
Sep 15, 2009
5.465
5.534
5.414
5.483
11,661
-0.02(-0.31%)
Sep 14, 2009
5.190
5.509
5.190
5.500
23,194
+0.27(+5.11%)
Sep 11, 2009
5.379
5.379
5.224
5.233
9,571
-0.15(-2.72%)
Sep 10, 2009
5.319
5.526
5.250
5.379
15,161
-0.07(-1.27%)
Sep 09, 2009
5.129
5.491
5.009
5.448
43,052
+0.34(+6.58%)
Sep 08, 2009
5.612
5.621
5.112
5.112
93,766
-0.42(-7.63%)
Sep 04, 2009
5.478
5.560
5.353
5.534
17,310
+0.13(+2.39%)
Sep 03, 2009
5.578
5.586
5.379
5.405
10,856
-0.14(-2.49%)
Sep 02, 2009
5.353
5.543
5.353
5.543
23,515
+0.19(+3.54%)
Sep 01, 2009
5.491
5.629
5.345
5.353
45,324
-0.21(-3.72%)
Aug 31, 2009
5.776
5.802
5.509
5.560
62,417
-0.30(-5.15%)
Aug 28, 2009
5.802
5.888
5.612
5.862
31,083
+0.06(+1.04%)
Aug 27, 2009
5.767
5.802
5.517
5.802
23,030
+0.06(+1.05%)
Aug 26, 2009
5.793
5.793
5.526
5.741
18,009
-0.08(-1.33%)
Aug 25, 2009
5.741
5.819
5.741
5.819
21,825
+0.12(+2.12%)
Aug 24, 2009
5.819
5.905
5.621
5.698
41,677
-0.10(-1.78%)
Aug 21, 2009
5.905
5.905
5.638
5.802
121,037
+0.01(+0.15%)
Aug 20, 2009
5.431
5.793
5.328
5.793
71,374
+0.34(+6.33%)
Aug 19, 2009
5.319
5.612
5.302
5.448
54,893
+0.08(+1.44%)
Aug 18, 2009
5.388
5.612
5.345
5.371
68,571
+0.05(+0.97%)
Aug 17, 2009
5.310
5.690
5.310
5.319
25,940
-0.15(-2.68%)
Aug 14, 2009
5.715
5.724
5.440
5.465
32,574
-0.22(-3.94%)
Aug 13, 2009
5.733
5.733
5.612
5.690
18,701
+0.00(+0.00%)
Aug 12, 2009
5.664
5.784
5.603
5.690
27,131
+0.05(+0.92%)
Aug 11, 2009
5.836
5.836
5.603
5.638
11,660
-0.24(-4.11%)
Aug 10, 2009
5.836
5.948
5.672
5.879
7,004
-0.05(-0.87%)
Aug 07, 2009
5.724
5.948
5.681
5.931
27,224
+0.38(+6.83%)
Aug 06, 2009
5.629
5.828
5.552
5.552
19,684
-0.04(-0.77%)
Aug 05, 2009
5.828
5.828
5.595
5.595
17,662
-0.40(-6.62%)
Aug 04, 2009
5.905
5.991
5.672
5.991
16,840
+0.01(+0.14%)
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
.