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
)
49.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2002
7.926
7.932
7.741
7.932
2,644
+0.00(+0.00%)
Nov 27, 2002
7.693
7.932
7.693
7.932
9,326
+0.00(+0.00%)
Nov 26, 2002
7.926
7.932
7.699
7.932
4,872
+0.02(+0.23%)
Nov 25, 2002
7.884
7.926
7.830
7.914
4,593
+0.12(+1.54%)
Nov 22, 2002
7.812
7.854
7.741
7.794
4,176
-0.18(-2.25%)
Nov 21, 2002
7.818
8.064
7.765
7.974
7,238
-0.17(-2.12%)
Nov 20, 2002
7.746
8.147
7.729
8.147
6,264
+0.44(+5.65%)
Nov 19, 2002
7.501
7.860
7.501
7.711
9,465
-0.21(-2.64%)
Nov 18, 2002
8.148
8.315
7.920
7.920
5,985
-0.23(-2.86%)
Nov 15, 2002
8.058
8.357
8.058
8.154
7,099
-0.20(-2.44%)
Nov 14, 2002
8.172
8.381
7.902
8.357
20,462
+0.19(+2.35%)
Nov 13, 2002
7.962
8.345
7.962
8.165
8,073
+0.14(+1.78%)
Nov 12, 2002
8.178
8.231
8.022
8.022
20,323
-0.07(-0.89%)
Nov 11, 2002
8.166
8.166
8.082
8.094
3,897
-0.07(-0.81%)
Nov 08, 2002
8.172
8.357
8.142
8.160
6,124
-0.15(-1.79%)
Nov 07, 2002
8.261
8.333
8.172
8.309
4,454
-0.12(-1.42%)
Nov 06, 2002
8.339
8.470
8.190
8.429
14,337
+0.18(+2.18%)
Nov 05, 2002
8.088
8.261
8.088
8.249
5,846
+0.14(+1.70%)
Nov 04, 2002
8.052
8.142
8.052
8.112
5,428
+0.03(+0.37%)
Nov 01, 2002
7.663
8.082
7.663
8.082
44,683
+0.42(+5.47%)
Oct 31, 2002
7.738
7.782
7.663
7.663
6,820
-0.20(-2.51%)
Oct 30, 2002
7.633
7.872
7.633
7.860
15,590
+0.01(+0.08%)
Oct 29, 2002
7.765
7.854
7.765
7.854
1,531
-0.02(-0.23%)
Oct 28, 2002
7.696
7.872
7.627
7.872
44,961
+0.18(+2.33%)
Oct 25, 2002
7.609
7.753
7.603
7.693
24,777
+0.09(+1.18%)
Oct 24, 2002
7.663
7.735
7.579
7.603
206,852
-0.14(-1.85%)
Oct 23, 2002
7.842
7.842
7.483
7.747
70,301
-0.02(-0.22%)
Oct 22, 2002
7.782
7.782
7.699
7.764
6,960
+0.09(+1.16%)
Oct 21, 2002
7.675
7.705
7.663
7.675
2,227
-0.14(-1.76%)
Oct 18, 2002
7.950
7.950
7.812
7.812
31,737
-0.10(-1.21%)
Oct 17, 2002
7.836
7.932
7.824
7.908
6,403
-0.02(-0.30%)
Oct 16, 2002
7.992
7.992
7.884
7.932
72,245
-0.14(-1.78%)
Oct 15, 2002
7.872
8.076
7.872
8.076
3,201
+0.29(+3.77%)
Oct 14, 2002
7.800
7.800
7.782
7.782
6,264
-0.19(-2.40%)
Oct 11, 2002
7.705
8.082
7.705
7.974
8,491
+0.07(+0.91%)
Oct 10, 2002
7.723
7.926
7.615
7.902
11,275
+0.15(+1.93%)
Oct 09, 2002
8.064
8.064
7.663
7.753
49,137
-0.31(-3.86%)
Oct 08, 2002
7.669
8.082
7.669
8.064
12,110
+0.40(+5.15%)
Oct 07, 2002
8.010
8.010
7.669
7.669
7,760
-0.12(-1.53%)
Oct 04, 2002
7.681
7.788
7.543
7.788
10,161
-0.04(-0.47%)
Oct 03, 2002
7.651
8.082
7.646
7.824
5,428
+0.18(+2.35%)
Oct 02, 2002
7.782
8.010
7.627
7.645
8,908
-0.14(-1.77%)
Oct 01, 2002
7.675
7.782
7.513
7.782
40,785
+0.11(+1.40%)
Sep 30, 2002
7.735
7.735
7.597
7.675
3,897
-0.08(-1.00%)
Sep 27, 2002
7.753
7.800
7.585
7.753
9,465
-0.08(-0.99%)
Sep 26, 2002
7.962
8.082
7.771
7.830
7,099
-0.07(-0.91%)
Sep 25, 2002
7.675
7.944
7.669
7.902
13,641
+0.12(+1.54%)
Sep 24, 2002
7.639
7.956
7.639
7.782
18,652
+0.00(+0.00%)
Sep 23, 2002
7.639
7.818
7.633
7.782
10,718
+0.14(+1.80%)
Sep 20, 2002
7.926
7.986
7.633
7.645
31,737
+0.02(+0.31%)
Sep 19, 2002
7.609
7.839
7.603
7.621
10,996
-0.05(-0.62%)
Sep 18, 2002
7.609
8.082
7.609
7.669
18,931
-0.10(-1.31%)
Sep 17, 2002
7.932
7.962
7.483
7.771
15,172
-0.02(-0.23%)
Sep 16, 2002
7.902
8.040
7.723
7.789
2,784
-0.23(-2.84%)
Sep 13, 2002
7.735
8.082
7.723
8.016
9,744
+0.31(+3.96%)
Sep 12, 2002
7.729
8.070
7.681
7.711
5,011
-0.14(-1.75%)
Sep 11, 2002
7.782
8.052
7.782
7.848
3,062
-0.17(-2.16%)
Sep 10, 2002
7.782
8.022
7.759
8.022
10,440
+0.27(+3.47%)
Sep 09, 2002
7.782
8.052
7.753
7.753
9,465
+0.02(+0.23%)
Sep 06, 2002
8.130
8.136
7.723
7.735
8,491
+0.01(+0.08%)
Sep 05, 2002
7.789
8.172
7.789
7.729
10,161
-0.35(-4.30%)
Sep 04, 2002
7.789
8.100
7.782
8.076
13,412
+0.32(+4.17%)
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
.