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 (%)
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%)
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
.