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
)
48.02
+0.21 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2002
7.735
7.735
7.597
7.675
3,897
-0.08(-1.00%)
Sep 27, 2002
7.753
7.800
7.585
7.753
9,465
-0.08(-0.99%)
Sep 26, 2002
7.962
8.082
7.771
7.830
7,099
-0.07(-0.91%)
Sep 25, 2002
7.675
7.944
7.669
7.902
13,641
+0.12(+1.54%)
Sep 24, 2002
7.639
7.956
7.639
7.782
18,652
+0.00(+0.00%)
Sep 23, 2002
7.639
7.818
7.633
7.782
10,718
+0.14(+1.80%)
Sep 20, 2002
7.926
7.986
7.633
7.645
31,737
+0.02(+0.31%)
Sep 19, 2002
7.609
7.839
7.603
7.621
10,996
-0.05(-0.62%)
Sep 18, 2002
7.609
8.082
7.609
7.669
18,931
-0.10(-1.31%)
Sep 17, 2002
7.932
7.962
7.483
7.771
15,172
-0.02(-0.23%)
Sep 16, 2002
7.902
8.040
7.723
7.789
2,784
-0.23(-2.84%)
Sep 13, 2002
7.735
8.082
7.723
8.016
9,744
+0.31(+3.96%)
Sep 12, 2002
7.729
8.070
7.681
7.711
5,011
-0.14(-1.75%)
Sep 11, 2002
7.782
8.052
7.782
7.848
3,062
-0.17(-2.16%)
Sep 10, 2002
7.782
8.022
7.759
8.022
10,440
+0.27(+3.47%)
Sep 09, 2002
7.782
8.052
7.753
7.753
9,465
+0.02(+0.23%)
Sep 06, 2002
8.130
8.136
7.723
7.735
8,491
+0.01(+0.08%)
Sep 05, 2002
7.789
8.172
7.789
7.729
10,161
-0.35(-4.30%)
Sep 04, 2002
7.789
8.100
7.782
8.076
13,412
+0.32(+4.17%)
Sep 03, 2002
8.106
8.142
7.741
7.753
17,035
-0.35(-4.29%)
Aug 30, 2002
8.321
8.381
8.100
8.100
5,428
-0.22(-2.66%)
Aug 29, 2002
8.453
8.453
8.052
8.321
17,956
+0.18(+2.21%)
Aug 28, 2002
8.453
8.453
8.142
8.142
5,867
-0.09(-1.09%)
Aug 27, 2002
8.346
8.501
8.231
8.231
19,905
-0.27(-3.17%)
Aug 26, 2002
8.531
8.531
8.435
8.501
13,363
+0.26(+3.20%)
Aug 23, 2002
8.435
8.495
8.238
8.238
57,772
-0.17(-2.06%)
Aug 22, 2002
8.268
8.441
8.268
8.411
696
-0.01(-0.07%)
Aug 21, 2002
8.423
8.459
8.261
8.417
21,993
+0.19(+2.26%)
Aug 20, 2002
8.423
8.441
8.231
8.231
13,363
-0.24(-2.83%)
Aug 16, 2002
8.381
8.501
8.381
8.471
36,749
+0.20(+2.45%)
Aug 15, 2002
7.968
8.531
7.968
8.268
19,905
+0.01(+0.08%)
Aug 14, 2002
8.022
8.363
7.968
8.261
13,224
+0.30(+3.76%)
Aug 13, 2002
8.231
8.231
7.938
7.962
10,440
-0.63(-7.32%)
Aug 12, 2002
8.429
8.651
8.202
8.591
13,502
-0.18(-2.04%)
Aug 07, 2002
8.794
8.794
8.675
8.770
7,516
+0.13(+1.52%)
Aug 06, 2002
8.633
8.740
8.441
8.639
27,700
+0.25(+3.00%)
Aug 05, 2002
8.740
8.740
8.387
8.387
4,732
-0.31(-3.51%)
Aug 02, 2002
8.674
8.830
8.220
8.692
15,571
-0.08(-0.88%)
Aug 01, 2002
8.531
8.770
8.196
8.770
3,758
-0.06(-0.69%)
Jul 31, 2002
8.890
8.950
8.680
8.830
10,022
-0.15(-1.67%)
Jul 30, 2002
8.710
8.980
8.710
8.980
9,883
+0.00(+0.00%)
Jul 29, 2002
8.800
8.980
8.680
8.980
14,755
+0.66(+7.91%)
Jul 26, 2002
8.675
8.675
7.693
8.321
11,832
-0.06(-0.71%)
Jul 25, 2002
7.938
8.381
7.932
8.381
18,792
+0.00(+0.00%)
Jul 24, 2002
7.334
8.393
7.046
8.381
72,523
+1.52(+22.16%)
Jul 23, 2002
7.782
8.231
6.615
6.861
42,873
-0.93(-11.98%)
Jul 22, 2002
8.351
8.351
7.633
7.794
40,229
-0.60(-7.20%)
Jul 19, 2002
8.381
8.669
8.351
8.399
19,070
-0.35(-4.04%)
Jul 17, 2002
8.504
8.752
8.504
8.752
13,224
+0.05(+0.55%)
Jul 12, 2002
8.734
8.734
8.591
8.704
6,681
+0.06(+0.69%)
Jul 11, 2002
8.740
8.794
8.645
8.645
15,729
-0.05(-0.61%)
Jul 10, 2002
8.675
8.740
8.393
8.698
29,788
+0.14(+1.61%)
Jul 09, 2002
8.651
8.651
8.561
8.561
44,405
-0.09(-1.04%)
Jul 08, 2002
8.680
8.680
8.651
8.651
38,697
-0.03(-0.34%)
Jul 05, 2002
8.680
8.680
8.597
8.680
5,289
+0.19(+2.18%)
Jul 04, 2002
8.381
8.680
8.381
8.495
9,604
+0.00(+0.00%)
Jul 03, 2002
8.381
8.680
8.381
8.495
9,604
+0.07(+0.85%)
Jul 02, 2002
8.746
8.746
8.381
8.423
40,507
-0.44(-4.93%)
Jul 01, 2002
8.914
9.124
8.501
8.860
35,217
-0.05(-0.60%)
Jun 28, 2002
8.830
8.980
7.842
8.914
647,005
+0.08(+0.95%)
Jun 27, 2002
8.806
8.920
8.591
8.830
57,907
-0.03(-0.34%)
Jun 26, 2002
8.471
8.860
8.082
8.860
22,550
+0.33(+3.86%)
Jun 25, 2002
8.860
8.860
8.531
8.531
32,433
-0.22(-2.53%)
Jun 21, 2002
8.818
8.818
8.818
8.752
12,945
-0.08(-0.88%)
Jun 20, 2002
8.890
8.890
8.770
8.830
8,769
+0.08(+0.89%)
Jun 19, 2002
8.824
8.854
8.651
8.752
22,550
+0.07(+0.83%)
Jun 18, 2002
8.740
8.830
8.680
8.680
24,777
-0.15(-1.70%)
Jun 17, 2002
8.680
8.980
8.680
8.830
42,038
+0.09(+1.03%)
Jun 14, 2002
8.710
8.740
8.680
8.740
135,581
+0.02(+0.28%)
Jun 12, 2002
8.746
8.830
8.501
8.716
21,019
-0.08(-0.95%)
Jun 11, 2002
8.824
8.860
8.800
8.800
7,238
+0.03(+0.34%)
Jun 10, 2002
8.813
8.830
8.716
8.770
7,238
+0.01(+0.14%)
Jun 07, 2002
8.710
8.836
8.680
8.758
37,862
+0.02(+0.21%)
Jun 06, 2002
8.776
8.776
8.680
8.740
8,073
-0.09(-1.02%)
Jun 05, 2002
8.680
8.830
8.680
8.830
10,718
+0.00(+0.00%)
May 31, 2002
8.830
8.830
8.531
8.830
210,193
+0.12(+1.37%)
May 28, 2002
8.651
8.740
8.591
8.710
25,056
+0.03(+0.35%)
May 27, 2002
8.734
8.734
8.651
8.680
9,465
+0.00(+0.00%)
May 24, 2002
8.734
8.734
8.651
8.680
9,465
-0.08(-0.89%)
May 23, 2002
8.680
8.758
8.680
8.758
98,971
+0.08(+0.90%)
May 22, 2002
8.621
8.758
8.621
8.680
27,979
+0.00(+0.00%)
May 21, 2002
8.680
8.740
8.531
8.680
21,436
+0.09(+1.05%)
May 20, 2002
8.561
8.680
8.471
8.591
22,689
+0.03(+0.35%)
May 17, 2002
8.543
8.687
8.543
8.561
106,488
-0.12(-1.38%)
May 16, 2002
8.531
8.680
8.381
8.680
12,806
+0.30(+3.57%)
May 15, 2002
8.381
8.381
8.381
8.381
4,176
-0.15(-1.75%)
May 14, 2002
8.525
8.561
8.525
8.531
15,312
+0.12(+1.42%)
May 13, 2002
8.567
8.573
8.352
8.411
31,737
-0.16(-1.89%)
May 10, 2002
8.680
8.680
8.573
8.573
278
-0.11(-1.31%)
May 09, 2002
8.830
8.830
8.680
8.687
5,150
+0.01(+0.07%)
May 08, 2002
9.004
9.004
8.501
8.680
17,260
-0.30(-3.33%)
May 07, 2002
9.100
9.100
8.800
8.980
8,908
-0.21(-2.28%)
May 06, 2002
9.189
9.189
9.189
9.189
696
+0.06(+0.66%)
May 03, 2002
9.356
9.356
9.129
9.129
835
-0.24(-2.56%)
May 02, 2002
9.339
9.369
9.339
9.369
417
+0.03(+0.32%)
May 01, 2002
9.279
9.429
9.279
9.339
974
+0.06(+0.64%)
Apr 30, 2002
9.417
9.417
9.159
9.279
6,542
-0.11(-1.21%)
Apr 29, 2002
9.393
9.405
9.279
9.393
3,897
+0.11(+1.23%)
Apr 26, 2002
9.429
9.429
9.279
9.279
4,593
-0.21(-2.21%)
Apr 25, 2002
9.417
9.519
9.219
9.489
3,340
+0.09(+0.96%)
Apr 24, 2002
9.519
9.519
9.195
9.399
4,732
-0.09(-0.95%)
Apr 23, 2002
9.375
9.495
9.339
9.489
4,176
-0.05(-0.56%)
Apr 22, 2002
9.578
9.578
9.429
9.543
5,568
+0.03(+0.31%)
Apr 19, 2002
9.549
9.549
9.417
9.513
2,923
+0.31(+3.38%)
Apr 18, 2002
9.608
9.638
9.201
9.201
21,019
-0.36(-3.76%)
Apr 17, 2002
9.650
9.650
9.560
9.560
14,337
-0.09(-0.93%)
Apr 16, 2002
9.698
9.698
9.159
9.650
52,617
+0.13(+1.38%)
Apr 15, 2002
9.578
9.638
9.459
9.519
13,224
-0.06(-0.62%)
Apr 12, 2002
9.608
9.608
9.279
9.578
15,172
-0.03(-0.31%)
Apr 11, 2002
9.878
9.878
9.399
9.608
21,715
-0.19(-1.98%)
Apr 10, 2002
9.429
9.803
9.429
9.803
51,365
+0.22(+2.28%)
Apr 09, 2002
9.327
9.866
9.267
9.585
44,822
+0.26(+2.76%)
Apr 08, 2002
9.219
9.399
9.219
9.327
6,542
+0.05(+0.58%)
Apr 05, 2002
9.327
9.327
9.219
9.273
3,619
+0.14(+1.57%)
Apr 04, 2002
9.129
9.147
9.129
9.129
2,784
-0.15(-1.61%)
Apr 03, 2002
9.070
9.309
9.070
9.279
9,744
+0.33(+3.68%)
Apr 02, 2002
8.950
8.950
8.950
8.950
4,315
-0.15(-1.65%)
Apr 01, 2002
8.531
9.100
8.531
9.100
15,172
+0.36(+4.11%)
Mar 29, 2002
8.591
8.800
8.591
8.740
61,387
+0.00(+0.00%)
Mar 28, 2002
8.591
8.800
8.591
8.740
61,387
+0.21(+2.46%)
Mar 27, 2002
8.381
8.680
8.351
8.531
26,308
+0.32(+3.86%)
Mar 26, 2002
8.094
8.255
8.094
8.214
15,033
-0.02(-0.22%)
Mar 25, 2002
8.112
8.321
8.082
8.231
26,169
+0.21(+2.61%)
Mar 22, 2002
8.022
8.022
8.022
8.022
0
+0.00(+0.00%)
Mar 21, 2002
8.106
8.142
7.992
8.022
10,718
+0.03(+0.37%)
Mar 20, 2002
8.028
8.028
7.950
7.992
14,616
+0.05(+0.68%)
Mar 19, 2002
8.022
8.381
7.938
7.938
5,846
+0.02(+0.23%)
Mar 18, 2002
8.112
8.172
7.920
7.920
9,883
-0.10(-1.27%)
Mar 15, 2002
8.022
8.022
8.022
8.022
2,784
+0.06(+0.75%)
Mar 14, 2002
8.064
8.082
7.962
7.962
6,820
-0.12(-1.48%)
Mar 13, 2002
7.968
8.381
7.962
8.082
15,590
+0.12(+1.50%)
Mar 12, 2002
8.076
8.076
7.962
7.962
3,619
+0.00(+0.00%)
Mar 11, 2002
8.052
8.052
7.962
7.962
16,704
-0.03(-0.37%)
Mar 08, 2002
7.932
7.992
7.932
7.992
13,363
-0.01(-0.15%)
Mar 07, 2002
7.962
8.052
7.962
8.004
11,553
-0.14(-1.69%)
Mar 06, 2002
7.944
8.142
7.944
8.142
17,539
+0.19(+2.33%)
Mar 05, 2002
7.962
7.962
7.920
7.956
22,272
+0.04(+0.45%)
Mar 04, 2002
7.962
7.962
7.908
7.920
9,465
-0.04(-0.53%)
Mar 01, 2002
7.842
8.046
7.842
7.962
103,287
+0.11(+1.37%)
Feb 28, 2002
7.854
7.854
7.854
7.854
696
+0.04(+0.54%)
Feb 27, 2002
7.818
7.818
7.812
7.812
1,670
+0.02(+0.23%)
Feb 26, 2002
7.794
7.794
7.794
7.794
1,809
+0.00(+0.00%)
Feb 25, 2002
7.812
7.848
7.794
7.794
9,187
-0.05(-0.69%)
Feb 22, 2002
7.842
7.848
7.794
7.848
4,036
-0.05(-0.68%)
Feb 21, 2002
7.902
7.932
7.872
7.902
28,118
-0.03(-0.38%)
Feb 20, 2002
7.902
7.962
7.902
7.932
18,792
+0.00(+0.00%)
Feb 19, 2002
7.908
7.962
7.902
7.932
20,184
-0.02(-0.23%)
Feb 18, 2002
7.962
7.962
7.902
7.950
7,934
+0.00(+0.00%)
Feb 15, 2002
7.962
7.962
7.902
7.950
7,934
-0.10(-1.26%)
Feb 14, 2002
7.974
8.070
7.902
8.052
6,124
+0.00(+0.00%)
Feb 13, 2002
7.902
8.082
7.902
8.052
7,238
+0.18(+2.28%)
Feb 12, 2002
7.830
7.872
7.830
7.872
6,542
+0.00(+0.00%)
Feb 11, 2002
7.782
7.872
7.782
7.872
2,088
+0.09(+1.15%)
Feb 08, 2002
7.866
7.866
7.782
7.782
44,405
-0.09(-1.14%)
Feb 07, 2002
7.830
7.872
7.794
7.872
35,496
+0.07(+0.92%)
Feb 06, 2002
7.932
7.956
7.800
7.800
14,198
-0.16(-2.03%)
Feb 05, 2002
7.962
7.962
7.962
7.962
6,960
+0.02(+0.30%)
Feb 04, 2002
7.794
7.986
7.735
7.938
5,289
+0.13(+1.61%)
Feb 01, 2002
7.968
8.022
7.812
7.812
3,897
-0.27(-3.33%)
Jan 31, 2002
8.082
8.082
8.082
8.082
2,784
+0.00(+0.00%)
Jan 30, 2002
7.962
8.082
7.962
8.082
2,784
+0.00(+0.00%)
Jan 29, 2002
8.082
8.190
8.082
8.082
2,923
-0.15(-1.82%)
Jan 28, 2002
8.112
8.231
8.082
8.231
19,627
+0.00(+0.00%)
Jan 25, 2002
8.082
8.231
7.902
8.231
215,622
+0.13(+1.55%)
Jan 24, 2002
8.231
8.231
8.106
8.106
1,948
+0.08(+1.04%)
Jan 23, 2002
8.082
8.142
7.872
8.022
267,265
-0.06(-0.74%)
Jan 22, 2002
8.243
8.243
8.082
8.082
4,454
-0.09(-1.10%)
Jan 21, 2002
8.202
8.202
8.172
8.172
12,388
+0.00(+0.00%)
Jan 18, 2002
8.202
8.202
8.172
8.172
12,388
-0.09(-1.09%)
Jan 17, 2002
8.291
8.291
8.082
8.261
2,227
+0.12(+1.47%)
Jan 16, 2002
8.202
8.291
8.142
8.142
3,062
+0.03(+0.37%)
Jan 15, 2002
8.022
8.112
7.968
8.112
9,883
-0.27(-3.21%)
Jan 14, 2002
8.082
8.381
8.082
8.381
2,923
+0.35(+4.40%)
Jan 11, 2002
8.261
8.321
7.902
8.028
77,534
-0.35(-4.21%)
Jan 10, 2002
7.872
8.381
7.782
8.381
44,961
+0.39(+4.87%)
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
.