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
-0.22 (-0.44%)
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 (%)
Dec 31, 2003
9.884
9.884
9.549
9.638
12,249
-0.41(-4.11%)
Dec 30, 2003
9.878
10.11
9.878
10.05
6,000
-0.01(-0.06%)
Dec 29, 2003
9.992
10.11
9.878
10.06
7,973
+0.19(+1.88%)
Dec 26, 2003
9.800
9.872
9.800
9.872
929
+0.02(+0.25%)
Dec 24, 2003
9.782
9.848
9.782
9.847
1,224
-0.03(-0.31%)
Dec 23, 2003
10.02
10.02
9.758
9.878
2,878
+0.01(+0.12%)
Dec 22, 2003
9.692
9.871
9.692
9.866
1,813
-0.06(-0.60%)
Dec 19, 2003
10.23
10.36
9.728
9.926
9,717
-0.09(-0.90%)
Dec 18, 2003
10.12
10.18
9.998
10.02
9,927
-0.16(-1.58%)
Dec 17, 2003
10.33
10.33
9.998
10.18
8,677
-0.09(-0.87%)
Dec 16, 2003
9.848
10.28
9.590
10.27
16,889
+0.53(+5.47%)
Dec 15, 2003
10.19
10.27
9.626
9.734
15,370
-0.45(-4.47%)
Dec 12, 2003
10.03
10.26
9.968
10.19
22,043
-0.02(-0.18%)
Dec 11, 2003
9.752
10.21
9.872
10.21
17,653
+0.46(+4.67%)
Dec 10, 2003
9.824
9.824
9.734
9.752
12,255
-0.17(-1.75%)
Dec 09, 2003
10.05
10.20
9.890
9.926
20,317
-0.20(-2.01%)
Dec 08, 2003
9.788
10.14
9.728
10.13
11,044
+0.34(+3.42%)
Dec 05, 2003
10.03
9.962
9.824
9.794
13,019
-0.23(-2.33%)
Dec 04, 2003
10.01
10.18
9.722
10.03
21,205
+0.07(+0.72%)
Dec 03, 2003
10.03
10.20
9.944
9.956
9,436
-0.12(-1.19%)
Dec 02, 2003
10.20
10.21
9.914
10.08
8,919
-0.11(-1.12%)
Dec 01, 2003
10.18
10.21
10.08
10.19
6,369
+0.12(+1.19%)
Nov 28, 2003
9.995
10.17
9.995
10.07
764
-0.04(-0.41%)
Nov 26, 2003
10.21
10.24
9.824
10.11
12,757
+0.02(+0.17%)
Nov 25, 2003
10.11
10.22
10.09
10.09
14,188
-0.10(-0.99%)
Nov 24, 2003
9.908
10.28
9.908
10.19
33,294
+0.20(+2.03%)
Nov 21, 2003
9.992
10.11
9.920
9.992
6,872
+0.00(+0.00%)
Nov 20, 2003
10.06
10.17
9.800
9.992
9,050
-0.08(-0.83%)
Nov 19, 2003
9.644
10.08
9.596
10.08
6,915
+0.46(+4.80%)
Nov 18, 2003
9.902
9.950
9.614
9.614
9,131
-0.20(-2.07%)
Nov 17, 2003
9.884
9.932
9.525
9.818
15,502
-0.07(-0.67%)
Nov 14, 2003
10.21
10.24
9.884
9.884
14,898
-0.32(-3.17%)
Nov 13, 2003
10.18
10.21
10.08
10.21
10,541
+0.02(+0.18%)
Nov 12, 2003
9.866
10.22
9.866
10.19
28,818
+0.43(+4.35%)
Nov 11, 2003
9.884
9.884
9.764
9.764
2,465
-0.12(-1.21%)
Nov 10, 2003
10.06
10.06
9.884
9.884
11,090
-0.10(-1.02%)
Nov 07, 2003
10.20
10.29
9.986
9.986
23,879
-0.22(-2.11%)
Nov 06, 2003
10.06
10.22
9.914
10.20
12,432
+0.02(+0.23%)
Nov 05, 2003
10.09
10.21
10.09
10.18
12,290
+0.04(+0.35%)
Nov 04, 2003
10.22
10.23
10.14
10.14
18,462
-0.04(-0.35%)
Nov 03, 2003
10.24
10.46
9.944
10.18
14,514
+0.10(+1.01%)
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%)
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
.