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 (%)
Jul 30, 2010
8.145
8.774
8.101
8.721
182,781
+0.49(+5.92%)
Jul 29, 2010
8.252
8.340
8.092
8.234
89,540
+0.02(+0.22%)
Jul 28, 2010
8.376
8.376
8.092
8.216
118,542
-0.19(-2.22%)
Jul 27, 2010
8.579
8.774
8.349
8.402
100,031
-0.11(-1.25%)
Jul 26, 2010
8.402
8.517
8.136
8.509
101,798
+0.10(+1.16%)
Jul 23, 2010
9.040
9.040
8.340
8.411
450,355
-0.72(-7.86%)
Jul 22, 2010
8.757
9.231
8.721
9.129
94,560
+0.49(+5.64%)
Jul 21, 2010
8.916
8.969
8.535
8.642
110,673
-0.19(-2.11%)
Jul 20, 2010
8.721
8.850
8.606
8.828
67,178
-0.07(-0.80%)
Jul 19, 2010
8.819
8.907
8.633
8.899
87,638
+0.26(+2.97%)
Jul 16, 2010
8.916
9.049
8.633
8.642
110,192
-0.43(-4.79%)
Jul 15, 2010
9.275
9.297
8.925
9.076
42,152
-0.20(-2.20%)
Jul 14, 2010
9.289
9.351
9.182
9.280
33,610
-0.02(-0.19%)
Jul 13, 2010
9.138
9.386
9.032
9.297
95,762
+0.30(+3.35%)
Jul 12, 2010
9.235
9.377
8.943
8.996
54,355
-0.13(-1.46%)
Jul 09, 2010
8.854
9.173
8.854
9.129
38,959
+0.28(+3.21%)
Jul 08, 2010
8.969
9.076
8.717
8.845
63,173
-0.04(-0.50%)
Jul 07, 2010
8.712
8.934
8.597
8.890
119,505
+0.22(+2.56%)
Jul 06, 2010
8.757
8.757
8.588
8.668
121,491
+0.06(+0.72%)
Jul 02, 2010
8.712
8.776
8.517
8.606
97,259
-0.04(-0.51%)
Jul 01, 2010
8.509
8.686
8.509
8.650
136,164
+0.09(+1.04%)
Jun 30, 2010
8.535
8.677
8.455
8.562
494,061
+0.05(+0.63%)
Jun 29, 2010
8.863
8.881
8.447
8.509
259,556
-1.68(-16.49%)
Jun 25, 2010
8.812
10.19
8.795
10.19
1,139,196
+1.46(+16.67%)
Jun 24, 2010
8.706
8.909
8.618
8.733
60,420
-0.05(-0.60%)
Jun 23, 2010
8.786
8.927
8.777
8.786
68,993
+0.00(+0.00%)
Jun 22, 2010
9.015
9.086
8.786
8.786
95,926
-0.17(-1.87%)
Jun 21, 2010
9.289
9.306
8.936
8.953
80,689
-0.30(-3.24%)
Jun 18, 2010
9.245
9.271
9.042
9.253
193,505
+0.02(+0.19%)
Jun 17, 2010
9.218
9.297
9.200
9.236
98,264
+0.02(+0.19%)
Jun 16, 2010
9.156
9.394
9.156
9.218
80,325
-0.01(-0.10%)
Jun 15, 2010
9.253
9.333
9.086
9.227
117,552
+0.05(+0.58%)
Jun 14, 2010
9.589
9.677
9.095
9.174
96,195
-0.32(-3.35%)
Jun 11, 2010
9.165
9.535
9.165
9.492
127,288
+0.23(+2.48%)
Jun 10, 2010
9.077
9.333
8.971
9.262
104,948
+0.28(+3.14%)
Jun 09, 2010
9.227
9.412
8.892
8.980
89,985
-0.17(-1.83%)
Jun 08, 2010
9.245
9.297
8.928
9.147
106,101
-0.03(-0.29%)
Jun 07, 2010
9.218
9.403
9.174
9.174
95,847
-0.04(-0.48%)
Jun 04, 2010
9.474
9.500
9.174
9.218
173,802
-0.41(-4.22%)
Jun 03, 2010
9.703
9.703
9.412
9.624
58,242
-0.04(-0.46%)
Jun 02, 2010
9.465
9.686
9.289
9.668
138,174
+0.23(+2.43%)
Jun 01, 2010
9.933
10.03
9.262
9.439
199,571
-0.50(-5.06%)
May 28, 2010
10.04
10.32
9.888
9.941
1,312,464
-0.10(-0.97%)
May 27, 2010
9.474
10.11
9.280
10.04
280,705
+0.77(+8.28%)
May 26, 2010
9.324
9.527
9.227
9.271
115,855
-0.03(-0.28%)
May 25, 2010
9.262
9.439
9.103
9.297
204,552
+0.01(+0.09%)
May 24, 2010
9.394
9.527
9.174
9.289
114,382
-0.09(-0.94%)
May 21, 2010
9.015
9.483
8.830
9.377
185,991
+0.26(+2.80%)
May 20, 2010
9.262
9.483
9.024
9.121
472,709
-0.37(-3.90%)
May 19, 2010
9.527
9.668
9.421
9.492
88,232
-0.11(-1.10%)
May 18, 2010
9.686
9.765
9.576
9.597
245,394
+0.03(+0.28%)
May 17, 2010
9.677
9.686
9.430
9.571
113,419
-0.04(-0.37%)
May 14, 2010
9.809
9.915
9.483
9.606
112,371
-0.29(-2.94%)
May 13, 2010
9.897
9.968
9.703
9.897
114,513
-0.06(-0.62%)
May 12, 2010
9.809
10.09
9.809
9.959
77,695
+0.14(+1.44%)
May 11, 2010
9.800
10.00
9.571
9.818
63,337
+0.12(+1.27%)
May 10, 2010
9.615
9.703
9.474
9.694
59,559
+0.43(+4.67%)
May 07, 2010
9.289
9.474
9.042
9.262
261,597
-0.07(-0.76%)
May 06, 2010
9.377
9.694
8.821
9.333
184,016
-0.09(-0.94%)
May 05, 2010
9.394
9.447
9.271
9.421
176,699
-0.07(-0.74%)
May 04, 2010
9.544
9.637
9.359
9.492
452,774
-0.16(-1.65%)
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
.