Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.08 10.16 9.927 10.08 65,453 -0.03(-0.26%)
May 30, 2012 10.17 10.24 10.06 10.10 44,104 -0.13(-1.30%)
May 29, 2012 10.17 10.35 9.980 10.24 51,682 +0.12(+1.14%)
May 25, 2012 10.20 10.27 10.04 10.12 47,716 -0.12(-1.13%)
May 24, 2012 9.971 10.25 9.900 10.24 60,880 +0.24(+2.39%)
May 23, 2012 9.882 10.02 9.758 9.998 40,125 -0.01(-0.09%)
May 22, 2012 10.38 10.41 9.909 10.01 72,846 -0.35(-3.42%)
May 21, 2012 10.32 10.47 10.18 10.36 55,242 +0.07(+0.69%)
May 18, 2012 10.11 10.34 10.06 10.29 102,366 +0.12(+1.22%)
May 17, 2012 10.42 10.44 10.03 10.17 101,014 -0.27(-2.63%)
May 16, 2012 10.69 10.86 10.43 10.44 79,236 -0.30(-2.80%)
May 15, 2012 10.83 10.91 10.69 10.74 35,389 -0.06(-0.57%)
May 14, 2012 10.88 11.03 10.80 10.80 34,475 -0.19(-1.69%)
May 11, 2012 10.96 11.16 10.83 10.99 53,792 -0.11(-0.96%)
May 10, 2012 10.97 11.23 10.95 11.10 34,558 +0.22(+2.04%)
May 09, 2012 10.69 11.06 10.64 10.88 64,211 +0.04(+0.33%)
May 08, 2012 10.56 10.95 10.56 10.84 47,439 +0.19(+1.75%)
May 07, 2012 10.49 10.75 10.49 10.65 124,865 +0.10(+0.92%)
May 04, 2012 10.71 10.73 10.43 10.56 67,229 -0.20(-1.89%)
May 03, 2012 10.77 10.85 10.63 10.76 53,897 -0.05(-0.49%)
May 02, 2012 10.65 10.85 10.59 10.81 54,326 +0.11(+0.99%)
May 01, 2012 10.95 11.34 10.68 10.71 109,784 -0.28(-2.58%)
Apr 30, 2012 11.26 11.26 10.88 10.99 104,242 -0.29(-2.59%)
Apr 27, 2012 11.08 11.34 10.90 11.28 76,009 +0.19(+1.76%)
Apr 26, 2012 11.19 11.20 11.02 11.09 28,910 -0.16(-1.38%)
Apr 25, 2012 10.79 11.41 10.79 11.24 171,563 -0.26(-2.27%)
Apr 24, 2012 11.27 11.52 11.27 11.50 72,538 +0.21(+1.88%)
Apr 23, 2012 11.27 11.40 11.27 11.29 71,754 -0.19(-1.62%)
Apr 20, 2012 11.50 11.57 11.29 11.48 74,428 +0.20(+1.73%)
Apr 19, 2012 11.46 11.57 11.23 11.28 39,294 -0.19(-1.62%)
Apr 18, 2012 11.47 11.57 11.37 11.47 54,514 -0.04(-0.31%)
Apr 17, 2012 11.62 11.65 11.48 11.50 116,308 -0.02(-0.15%)
Apr 16, 2012 11.39 11.53 11.23 11.52 40,069 +0.18(+1.56%)
Apr 13, 2012 11.58 11.58 11.34 11.34 47,926 -0.32(-2.74%)
Apr 12, 2012 11.59 11.71 11.54 11.66 40,339 +0.05(+0.46%)
Apr 11, 2012 11.39 11.62 11.39 11.61 61,230 +0.35(+3.15%)
Apr 10, 2012 11.36 11.51 11.12 11.26 105,810 -0.08(-0.70%)
Apr 09, 2012 11.34 11.53 11.32 11.34 70,555 -0.19(-1.62%)
Apr 05, 2012 11.40 11.58 11.37 11.52 31,510 +0.03(+0.23%)
Apr 04, 2012 11.58 11.60 11.38 11.50 51,863 -0.20(-1.74%)
Apr 03, 2012 11.87 11.87 11.60 11.70 63,447 -0.18(-1.49%)
Apr 02, 2012 11.57 11.89 11.57 11.88 110,340 +0.23(+1.98%)
Mar 30, 2012 11.88 11.89 11.64 11.65 33,118 -0.14(-1.20%)
Mar 29, 2012 11.67 11.81 11.67 11.79 245,762 -0.01(-0.08%)
Mar 28, 2012 11.72 11.83 11.61 11.80 146,878 +0.06(+0.53%)
Mar 27, 2012 11.83 11.96 11.70 11.73 37,352 -0.07(-0.60%)
Mar 26, 2012 11.91 11.92 11.77 11.81 76,664 +0.04(+0.38%)
Mar 23, 2012 11.65 11.83 11.59 11.76 60,862 +0.17(+1.45%)
Mar 22, 2012 11.59 11.70 11.53 11.59 60,979 -0.11(-0.91%)
Mar 21, 2012 11.73 11.78 11.62 11.70 36,845 +0.04(+0.38%)
Mar 20, 2012 11.54 11.83 11.42 11.65 63,781 +0.02(+0.15%)
Mar 19, 2012 11.38 11.89 11.24 11.64 79,235 +0.26(+2.26%)
Mar 16, 2012 11.29 11.38 11.19 11.38 114,492 +0.13(+1.18%)
Mar 15, 2012 11.03 11.27 10.90 11.25 76,388 +0.26(+2.34%)
Mar 14, 2012 10.88 11.03 10.79 10.99 48,816 +0.09(+0.81%)
Mar 13, 2012 10.62 10.90 10.54 10.90 93,725 +0.40(+3.80%)
Mar 12, 2012 10.61 10.66 10.42 10.50 37,257 -0.11(-1.00%)
Mar 09, 2012 10.41 10.77 10.41 10.61 48,760 +0.17(+1.61%)
Mar 08, 2012 10.44 10.60 10.19 10.44 51,380 +0.03(+0.26%)
Mar 07, 2012 10.28 10.46 10.21 10.41 39,293 +0.20(+2.00%)
Mar 06, 2012 10.21 10.41 10.21 10.21 36,766 -0.10(-0.95%)
Mar 05, 2012 9.891 10.41 9.891 10.31 61,744 +0.38(+3.84%)
Mar 02, 2012 10.21 10.34 9.838 9.927 92,254 -0.28(-2.78%)
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.