Ameris Bancorp (NQ: ABCB )

48.15 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.