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
)
49.50
-0.25 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2003
9.375
9.513
9.339
9.339
10,300
-0.24(-2.50%)
Sep 29, 2003
9.555
9.596
9.129
9.578
14,410
+0.13(+1.33%)
Sep 26, 2003
9.695
9.722
9.429
9.453
19,818
-0.20(-2.11%)
Sep 25, 2003
10.15
10.18
9.650
9.656
18,721
-0.53(-5.22%)
Sep 24, 2003
9.950
10.21
9.986
10.19
17,537
+0.24(+2.40%)
Sep 23, 2003
10.06
10.15
9.908
9.950
9,860
-0.22(-2.12%)
Sep 22, 2003
10.03
10.28
10.00
10.17
7,516
-0.02(-0.18%)
Sep 19, 2003
10.41
10.42
10.03
10.18
8,769
+0.02(+0.24%)
Sep 18, 2003
10.40
10.40
10.06
10.16
12,981
+0.08(+0.83%)
Sep 17, 2003
10.11
10.33
10.08
10.08
6,134
-0.22(-2.09%)
Sep 16, 2003
10.12
10.29
10.12
10.29
7,100
+0.20(+1.96%)
Sep 15, 2003
10.07
10.30
10.07
10.09
7,934
-0.20(-1.92%)
Sep 12, 2003
10.06
10.30
10.06
10.29
6,124
+0.18(+1.78%)
Sep 11, 2003
9.980
10.12
9.980
10.11
9,048
+0.14(+1.44%)
Sep 10, 2003
9.926
10.09
9.926
9.968
12,249
+0.00(+0.00%)
Sep 09, 2003
10.24
10.24
9.812
9.968
20,323
-0.30(-2.92%)
Sep 08, 2003
10.26
10.40
10.18
10.27
6,542
+0.09(+0.88%)
Sep 05, 2003
10.27
10.48
10.27
10.18
6,588
-0.10(-0.93%)
Sep 04, 2003
10.57
10.57
10.27
10.27
22,828
-0.26(-2.44%)
Sep 03, 2003
10.37
10.55
10.37
10.53
22,550
+0.16(+1.56%)
Sep 02, 2003
10.17
10.46
10.04
10.37
13,502
+0.25(+2.42%)
Aug 29, 2003
9.992
10.18
9.962
10.12
5,150
+0.30(+3.04%)
Aug 28, 2003
9.818
10.03
9.818
9.825
6,960
-0.16(-1.55%)
Aug 27, 2003
9.728
9.986
9.728
9.980
6,960
+0.23(+2.40%)
Aug 26, 2003
9.770
9.920
9.728
9.746
17,956
-0.11(-1.09%)
Aug 25, 2003
10.20
10.20
9.764
9.854
26,169
-0.23(-2.31%)
Aug 22, 2003
10.18
10.33
9.938
10.09
11,971
-0.15(-1.46%)
Aug 21, 2003
9.878
10.24
9.818
10.24
9,883
+0.42(+4.27%)
Aug 20, 2003
9.878
9.878
9.728
9.818
30,206
-0.06(-0.61%)
Aug 19, 2003
9.878
9.878
9.668
9.878
15,172
+0.18(+1.85%)
Aug 18, 2003
9.608
9.842
9.560
9.698
11,414
+0.15(+1.57%)
Aug 15, 2003
9.578
9.608
9.471
9.549
12,388
+0.00(+0.00%)
Aug 14, 2003
9.489
9.549
9.489
9.549
9,883
+0.06(+0.63%)
Aug 13, 2003
9.578
9.578
9.489
9.489
4,315
-0.09(-0.94%)
Aug 12, 2003
9.273
9.578
9.243
9.578
9,604
+0.31(+3.29%)
Aug 11, 2003
9.291
9.351
9.189
9.273
48,859
+0.02(+0.26%)
Aug 08, 2003
9.195
9.309
9.195
9.249
4,732
+0.00(+0.00%)
Aug 07, 2003
9.279
9.315
9.189
9.249
16,286
-0.06(-0.64%)
Aug 06, 2003
9.309
9.423
9.285
9.309
11,414
-0.05(-0.58%)
Aug 05, 2003
9.578
9.578
9.363
9.363
9,465
-0.10(-1.01%)
Aug 04, 2003
9.543
9.549
9.309
9.459
8,630
-0.05(-0.50%)
Aug 01, 2003
9.447
9.578
9.279
9.507
14,198
+0.04(+0.38%)
Jul 31, 2003
9.261
9.477
9.261
9.471
20,044
+0.13(+1.41%)
Jul 30, 2003
9.339
9.369
9.183
9.339
33,965
+0.03(+0.32%)
Jul 29, 2003
9.369
9.375
9.225
9.309
10,996
-0.01(-0.13%)
Jul 28, 2003
9.339
9.369
9.189
9.321
17,956
-0.02(-0.19%)
Jul 25, 2003
9.333
9.339
9.279
9.338
36,749
+0.03(+0.32%)
Jul 24, 2003
9.249
9.333
9.070
9.309
11,971
-0.03(-0.32%)
Jul 23, 2003
9.363
9.363
9.231
9.339
20,323
+0.06(+0.64%)
Jul 22, 2003
9.267
9.279
9.040
9.279
6,960
+0.29(+3.20%)
Jul 21, 2003
9.267
9.279
8.950
8.992
22,550
-0.17(-1.83%)
Jul 18, 2003
9.136
9.255
9.058
9.159
14,059
+0.03(+0.33%)
Jul 17, 2003
9.369
9.369
9.076
9.129
17,678
-0.23(-2.43%)
Jul 16, 2003
9.282
9.369
9.273
9.357
13,224
-0.01(-0.13%)
Jul 15, 2003
9.303
9.369
9.303
9.369
12,667
+0.00(+0.00%)
Jul 14, 2003
9.423
9.423
9.261
9.369
21,436
-0.06(-0.63%)
Jul 11, 2003
9.279
9.429
9.100
9.429
23,524
+0.33(+3.62%)
Jul 10, 2003
9.638
9.668
8.998
9.100
15,729
-0.45(-4.70%)
Jul 09, 2003
9.477
9.668
9.459
9.549
28,257
-0.07(-0.68%)
Jul 08, 2003
9.585
9.842
9.399
9.614
34,521
+0.19(+1.97%)
Jul 07, 2003
9.052
9.578
9.028
9.428
24,220
+0.47(+5.20%)
Jul 03, 2003
8.866
8.968
8.830
8.962
5,011
+0.10(+1.08%)
Jul 02, 2003
8.980
9.028
8.603
8.866
11,832
-0.13(-1.40%)
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
.