Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 9.871 9.924 9.412 9.650 124,569 -0.17(-1.71%)
Apr 30, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
Apr 01, 2010 8.018 7.939 7.939 7.939 27,660 -0.03(-0.33%)
Mar 31, 2010 7.701 8.142 7.696 7.965 62,476 +0.22(+2.85%)
Mar 30, 2010 7.621 7.930 7.621 7.745 33,099 +0.12(+1.62%)
Mar 29, 2010 8.080 8.332 7.180 7.621 100,785 -0.38(-4.74%)
Mar 26, 2010 8.465 8.491 7.940 8.001 38,812 -0.43(-5.09%)
Mar 25, 2010 8.404 8.569 8.316 8.430 18,433 +0.11(+1.26%)
Mar 24, 2010 8.517 8.544 8.237 8.325 61,703 -0.23(-2.66%)
Mar 23, 2010 8.430 8.649 8.334 8.552 31,653 +0.11(+1.24%)
Mar 22, 2010 8.307 8.456 8.302 8.447 24,547 +0.08(+0.94%)
Mar 19, 2010 8.334 8.430 8.229 8.369 90,324 +0.04(+0.53%)
Mar 18, 2010 8.229 8.421 8.229 8.325 14,236 -0.04(-0.42%)
Mar 17, 2010 8.421 8.526 8.229 8.360 35,136 -0.05(-0.62%)
Mar 16, 2010 8.377 8.412 8.272 8.412 13,842 +0.08(+0.95%)
Mar 15, 2010 8.360 8.649 8.316 8.334 25,303 -0.25(-2.86%)
Mar 12, 2010 8.780 8.780 8.535 8.579 19,404 -0.17(-1.90%)
Mar 11, 2010 8.675 8.798 8.666 8.745 29,602 +0.04(+0.50%)
Mar 10, 2010 8.684 8.754 8.684 8.701 31,011 -0.01(-0.10%)
Mar 09, 2010 8.684 8.728 8.657 8.710 17,455 +0.00(+0.00%)
Mar 08, 2010 8.675 8.754 8.675 8.710 20,104 +0.00(+0.00%)
Mar 05, 2010 8.824 9.034 8.675 8.710 41,475 -0.04(-0.50%)
Mar 04, 2010 8.973 8.999 8.736 8.754 17,455 -0.16(-1.77%)
Mar 03, 2010 8.850 8.929 8.719 8.911 17,194 +0.10(+1.09%)
Mar 02, 2010 8.517 8.833 8.491 8.815 54,064 +0.34(+4.03%)
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.