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
)
48.15
+0.01 (+0.02%)
Streaming Delayed Price
Updated: 9:40 AM EDT, Mar 28, 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 (%)
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
.