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
)
50.45
+0.21 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2010
8.176
8.229
8.115
8.185
26,458
+0.01(+0.11%)
Jan 29, 2010
8.097
8.299
8.053
8.176
50,165
+0.11(+1.41%)
Jan 28, 2010
8.272
8.299
7.782
8.062
103,476
-0.18(-2.13%)
Jan 27, 2010
8.053
8.272
8.053
8.237
25,721
+0.18(+2.28%)
Jan 26, 2010
8.053
8.132
8.045
8.053
48,952
+0.03(+0.33%)
Jan 25, 2010
8.018
8.255
8.001
8.027
49,591
+0.10(+1.21%)
Jan 22, 2010
7.878
8.061
7.537
7.931
60,303
+0.05(+0.67%)
Jan 21, 2010
7.782
8.010
7.467
7.878
69,709
+0.11(+1.47%)
Jan 20, 2010
7.458
7.791
7.458
7.765
77,687
+0.21(+2.78%)
Jan 19, 2010
7.082
7.572
7.082
7.555
95,744
+0.46(+6.54%)
Jan 15, 2010
7.056
7.091
7.091
7.091
51,177
+0.09(+1.25%)
Jan 14, 2010
6.819
7.213
6.819
7.003
32,009
+0.15(+2.17%)
Jan 13, 2010
6.819
6.915
6.784
6.854
16,259
+0.07(+1.03%)
Jan 12, 2010
6.767
6.877
6.767
6.784
17,078
-0.01(-0.13%)
Jan 11, 2010
6.889
6.907
6.670
6.793
14,776
-0.05(-0.77%)
Jan 08, 2010
6.793
6.863
6.662
6.845
11,941
+0.03(+0.39%)
Jan 07, 2010
6.688
6.854
6.592
6.819
14,077
+0.22(+3.32%)
Jan 06, 2010
6.390
6.872
6.355
6.600
88,708
+0.13(+2.03%)
Jan 05, 2010
6.364
6.513
6.233
6.469
64,317
+0.07(+1.09%)
Jan 04, 2010
6.399
6.443
6.101
6.399
32,882
+0.13(+2.10%)
Dec 31, 2009
6.250
6.268
6.268
6.268
70,483
+0.03(+0.42%)
Dec 30, 2009
6.136
6.250
5.909
6.241
43,865
+0.07(+1.13%)
Dec 29, 2009
6.084
6.285
5.909
6.171
48,499
+0.08(+1.34%)
Dec 28, 2009
5.925
6.090
5.766
6.090
41,539
+0.19(+3.24%)
Dec 24, 2009
5.916
6.046
5.872
5.898
15,797
+0.03(+0.44%)
Dec 23, 2009
5.829
5.933
5.777
5.872
74,259
+0.09(+1.50%)
Dec 22, 2009
5.820
5.851
5.777
5.786
25,801
-0.03(-0.45%)
Dec 21, 2009
5.942
6.037
5.759
5.812
19,974
-0.08(-1.33%)
Dec 18, 2009
5.786
6.029
5.464
5.890
156,261
+0.10(+1.65%)
Dec 17, 2009
5.881
5.907
5.733
5.794
25,903
-0.15(-2.49%)
Dec 16, 2009
5.985
6.011
5.881
5.942
30,098
+0.03(+0.59%)
Dec 15, 2009
5.864
6.081
5.855
5.907
77,490
+0.00(+0.00%)
Dec 14, 2009
5.733
5.916
5.699
5.907
19,748
+0.11(+1.95%)
Dec 11, 2009
5.794
5.838
5.725
5.794
79,116
+0.03(+0.45%)
Dec 10, 2009
5.786
5.793
5.716
5.768
50,575
+0.02(+0.30%)
Dec 09, 2009
5.777
5.777
5.699
5.751
58,676
-0.03(-0.45%)
Dec 08, 2009
5.951
6.037
5.768
5.777
29,326
-0.23(-3.90%)
Dec 07, 2009
6.072
6.072
5.933
6.011
20,782
-0.06(-1.00%)
Dec 04, 2009
5.977
6.081
5.916
6.072
51,462
+0.23(+3.86%)
Dec 03, 2009
6.063
6.063
5.829
5.846
19,494
-0.19(-3.17%)
Dec 02, 2009
5.864
6.046
5.812
6.037
25,064
+0.10(+1.76%)
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
.