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
)
47.88
+0.37 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011
8.837
8.996
8.523
8.969
51,839
+0.04(+0.40%)
Jul 28, 2011
8.916
9.002
8.872
8.934
57,785
+0.03(+0.30%)
Jul 27, 2011
8.952
8.987
8.872
8.907
100,585
-0.06(-0.69%)
Jul 26, 2011
8.916
9.120
8.774
8.969
75,292
+0.04(+0.40%)
Jul 25, 2011
8.943
9.049
8.668
8.934
60,864
+0.00(+0.00%)
Jul 22, 2011
9.129
9.129
8.854
8.934
106,637
-0.19(-2.14%)
Jul 21, 2011
8.792
9.178
8.615
9.129
212,236
+0.40(+4.57%)
Jul 20, 2011
8.642
8.748
8.500
8.730
55,165
+0.11(+1.23%)
Jul 19, 2011
8.367
8.642
8.367
8.624
86,291
+0.31(+3.73%)
Jul 18, 2011
8.198
8.376
8.198
8.314
82,712
+0.13(+1.63%)
Jul 15, 2011
8.110
8.234
8.110
8.181
43,191
+0.08(+0.98%)
Jul 14, 2011
8.234
8.234
8.065
8.101
21,947
-0.13(-1.61%)
Jul 13, 2011
8.145
8.340
7.764
8.234
38,541
+0.14(+1.75%)
Jul 12, 2011
7.924
8.287
7.924
8.092
33,851
+0.16(+2.01%)
Jul 11, 2011
7.924
8.021
7.879
7.932
21,982
-0.07(-0.89%)
Jul 08, 2011
8.039
8.145
7.932
8.003
17,652
-0.12(-1.53%)
Jul 07, 2011
8.057
8.296
8.057
8.127
64,904
+0.13(+1.66%)
Jul 06, 2011
7.773
8.074
7.773
7.995
33,734
+0.20(+2.62%)
Jul 05, 2011
7.808
7.870
7.746
7.791
62,658
-0.09(-1.12%)
Jul 01, 2011
7.862
7.950
7.764
7.879
40,416
+0.02(+0.23%)
Jun 30, 2011
7.800
7.915
7.800
7.862
32,020
+0.05(+0.68%)
Jun 29, 2011
7.888
7.941
7.737
7.808
58,577
-0.03(-0.34%)
Jun 28, 2011
7.817
7.906
7.755
7.835
57,829
+0.07(+0.91%)
Jun 27, 2011
8.012
8.012
7.764
7.764
41,671
-0.16(-2.01%)
Jun 24, 2011
7.791
8.003
7.746
7.924
159,238
+0.16(+2.05%)
Jun 23, 2011
7.720
7.879
7.667
7.764
48,976
+0.01(+0.11%)
Jun 22, 2011
8.074
8.172
7.755
7.755
38,219
-0.36(-4.48%)
Jun 21, 2011
8.092
8.127
7.986
8.119
45,915
+0.09(+1.10%)
Jun 20, 2011
8.092
8.154
7.977
8.030
28,596
-0.03(-0.33%)
Jun 17, 2011
8.154
8.216
7.906
8.057
151,713
-0.04(-0.44%)
Jun 16, 2011
7.605
8.207
7.551
8.092
139,807
+0.49(+6.41%)
Jun 15, 2011
7.578
7.667
7.578
7.605
43,433
-0.05(-0.69%)
Jun 14, 2011
7.649
7.729
7.605
7.658
129,821
+0.08(+1.05%)
Jun 13, 2011
7.578
7.658
7.569
7.578
30,253
+0.05(+0.71%)
Jun 10, 2011
7.605
7.622
7.525
7.525
51,028
-0.14(-1.85%)
Jun 09, 2011
7.791
7.791
7.649
7.667
42,147
-0.09(-1.14%)
Jun 08, 2011
7.596
7.764
7.534
7.755
98,194
+0.11(+1.39%)
Jun 07, 2011
7.737
7.782
7.631
7.649
186,148
-0.04(-0.58%)
Jun 06, 2011
7.684
7.817
7.605
7.693
58,821
+0.03(+0.35%)
Jun 03, 2011
7.702
7.800
7.569
7.667
67,418
+0.00(+0.00%)
May 24, 2011
7.773
7.862
7.667
7.667
48,195
-0.08(-1.03%)
May 23, 2011
7.835
7.924
7.746
7.746
48,208
-0.21(-2.67%)
May 20, 2011
7.959
8.127
7.959
7.959
46,496
-0.05(-0.66%)
May 19, 2011
8.074
8.092
7.995
8.012
38,198
-0.01(-0.11%)
May 18, 2011
7.897
8.065
7.888
8.021
169,363
+0.13(+1.69%)
May 17, 2011
7.844
8.101
7.835
7.888
48,812
-0.01(-0.11%)
May 16, 2011
8.127
8.163
7.888
7.897
37,554
-0.27(-3.26%)
May 13, 2011
8.296
8.296
8.110
8.163
25,960
-0.13(-1.60%)
May 12, 2011
8.119
8.367
8.110
8.296
94,423
+0.16(+1.96%)
May 11, 2011
8.367
8.385
8.119
8.136
53,600
-0.24(-2.86%)
May 10, 2011
8.225
8.402
8.198
8.376
44,108
+0.19(+2.27%)
May 09, 2011
8.154
8.207
8.065
8.190
24,846
+0.02(+0.22%)
May 06, 2011
8.314
8.447
8.163
8.172
104,843
-0.04(-0.54%)
May 05, 2011
8.252
8.420
8.127
8.216
315,806
-0.07(-0.86%)
May 04, 2011
8.509
8.523
8.287
8.287
51,384
-0.23(-2.71%)
May 03, 2011
8.615
8.633
8.473
8.517
22,599
-0.09(-1.03%)
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
.