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
)
49.82
+1.14 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2003
10.29
10.30
10.07
10.08
5,568
-0.19(-1.87%)
Oct 30, 2003
10.27
10.27
10.16
10.27
7,514
+0.00(+0.00%)
Oct 29, 2003
10.39
10.49
10.14
10.27
21,297
-0.14(-1.32%)
Oct 28, 2003
9.659
10.40
9.659
10.40
19,616
+0.67(+6.83%)
Oct 27, 2003
9.632
9.740
9.626
9.740
12,388
+0.16(+1.68%)
Oct 24, 2003
9.746
9.746
9.578
9.578
11,832
-0.19(-1.91%)
Oct 23, 2003
9.830
10.06
9.704
9.765
8,212
-0.07(-0.67%)
Oct 22, 2003
9.884
9.884
9.758
9.831
15,451
-0.17(-1.72%)
Oct 21, 2003
9.788
10.00
9.788
10.00
3,201
+0.13(+1.33%)
Oct 20, 2003
10.05
10.05
9.788
9.872
4,872
+0.04(+0.43%)
Oct 17, 2003
10.28
10.28
9.824
9.830
7,323
-0.47(-4.53%)
Oct 16, 2003
10.15
10.30
10.27
10.30
4,454
+0.15(+1.47%)
Oct 15, 2003
10.28
10.30
10.15
10.15
6,044
-0.14(-1.34%)
Oct 14, 2003
10.24
10.37
10.16
10.28
34,661
+0.08(+0.76%)
Oct 13, 2003
10.21
10.22
10.16
10.21
7,842
+0.04(+0.35%)
Oct 10, 2003
10.13
10.18
10.01
10.17
16,485
+0.04(+0.35%)
Oct 09, 2003
10.13
10.23
10.06
10.14
10,085
+0.10(+1.01%)
Oct 08, 2003
10.18
10.24
10.02
10.03
25,614
-0.17(-1.64%)
Oct 07, 2003
10.24
10.24
9.986
10.20
34,521
-0.04(-0.35%)
Oct 06, 2003
10.21
10.24
10.06
10.24
9,542
+0.02(+0.23%)
Oct 03, 2003
10.24
10.24
10.04
10.21
11,116
-0.02(-0.23%)
Oct 02, 2003
10.23
10.24
9.998
10.24
4,454
+0.04(+0.35%)
Oct 01, 2003
9.417
10.20
9.417
10.20
10,847
+0.86(+9.23%)
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%)
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
.