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
)
47.88
+0.37 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003
8.812
8.818
8.429
8.429
15,172
-0.09(-1.06%)
May 29, 2003
8.525
8.770
8.465
8.519
17,678
+0.08(+0.93%)
May 28, 2003
8.531
8.752
8.231
8.441
20,323
-0.09(-1.05%)
May 27, 2003
8.345
8.531
8.339
8.531
6,264
+0.25(+3.03%)
May 23, 2003
8.279
8.351
8.255
8.280
12,528
-0.02(-0.28%)
May 22, 2003
8.231
8.303
8.231
8.303
9,604
+0.07(+0.87%)
May 21, 2003
8.261
8.315
8.136
8.231
31,876
+0.02(+0.29%)
May 20, 2003
8.351
8.375
8.202
8.208
46,771
-0.16(-1.93%)
May 19, 2003
8.471
8.489
8.321
8.369
8,769
-0.01(-0.14%)
May 16, 2003
8.740
8.740
8.291
8.381
15,312
-0.11(-1.34%)
May 15, 2003
8.471
8.621
8.273
8.495
20,323
+0.14(+1.65%)
May 14, 2003
8.465
8.525
8.357
8.357
7,934
-0.11(-1.27%)
May 13, 2003
8.453
8.465
8.351
8.465
6,681
+0.07(+0.78%)
May 12, 2003
8.489
8.615
8.351
8.399
13,363
-0.03(-0.35%)
May 09, 2003
8.489
8.609
8.375
8.429
29,510
+0.01(+0.14%)
May 08, 2003
8.621
8.621
8.393
8.417
10,857
-0.21(-2.43%)
May 07, 2003
8.770
8.770
8.579
8.627
7,099
+0.08(+0.91%)
May 06, 2003
8.680
8.680
8.387
8.549
27,004
-0.08(-0.90%)
May 05, 2003
8.615
8.698
8.615
8.627
19,766
+0.01(+0.14%)
May 02, 2003
8.495
8.752
8.483
8.615
33,129
+0.17(+1.99%)
May 01, 2003
8.441
8.489
8.441
8.447
9,604
+0.02(+0.28%)
Apr 30, 2003
8.435
8.441
8.351
8.423
11,971
+0.05(+0.64%)
Apr 29, 2003
8.297
8.369
8.291
8.369
18,652
+0.04(+0.50%)
Apr 28, 2003
8.267
8.351
8.231
8.327
28,953
+0.07(+0.80%)
Apr 25, 2003
8.267
8.267
8.261
8.261
9,465
-0.01(-0.14%)
Apr 24, 2003
8.285
8.291
8.231
8.273
9,326
+0.02(+0.29%)
Apr 23, 2003
8.231
8.321
8.231
8.249
25,612
-0.02(-0.22%)
Apr 22, 2003
8.190
8.285
8.190
8.267
17,260
+0.04(+0.51%)
Apr 21, 2003
8.190
8.273
8.190
8.226
10,022
+0.02(+0.29%)
Apr 17, 2003
8.291
8.291
8.172
8.202
8,908
+0.01(+0.15%)
Apr 16, 2003
8.208
8.261
8.190
8.190
12,388
-0.01(-0.07%)
Apr 15, 2003
8.184
8.315
8.184
8.196
1,252
-0.13(-1.51%)
Apr 14, 2003
8.297
8.321
8.136
8.321
14,337
+0.03(+0.36%)
Apr 11, 2003
8.411
8.417
8.273
8.291
17,817
+0.00(+0.00%)
Apr 10, 2003
8.309
8.387
8.261
8.291
11,832
+0.10(+1.17%)
Apr 09, 2003
8.273
8.357
8.172
8.196
6,820
-0.05(-0.65%)
Apr 08, 2003
8.261
8.273
8.190
8.249
5,289
+0.10(+1.25%)
Apr 07, 2003
8.285
8.291
8.148
8.148
9,883
+0.00(+0.00%)
Apr 04, 2003
8.231
8.291
8.112
8.148
17,956
-0.07(-0.80%)
Apr 03, 2003
8.339
8.339
8.136
8.214
39,254
-0.11(-1.37%)
Apr 02, 2003
8.255
8.363
8.202
8.327
6,542
+0.07(+0.87%)
Apr 01, 2003
8.196
8.255
8.196
8.255
4,593
+0.06(+0.73%)
Mar 31, 2003
8.273
8.273
8.166
8.196
11,386,628
-0.08(-0.94%)
Mar 28, 2003
8.285
8.339
8.273
8.273
6,264
-0.05(-0.65%)
Mar 27, 2003
8.261
8.333
8.261
8.327
9,326
+0.08(+0.94%)
Mar 26, 2003
8.243
8.381
8.243
8.249
8,303
-0.12(-1.43%)
Mar 25, 2003
8.255
8.411
8.208
8.369
5,428
+0.16(+1.97%)
Mar 24, 2003
8.405
8.411
8.142
8.208
14,559
-0.19(-2.28%)
Mar 21, 2003
8.728
8.731
8.154
8.399
37,587
-0.04(-0.43%)
Mar 20, 2003
8.238
8.471
8.231
8.435
15,454
+0.08(+1.00%)
Mar 19, 2003
8.297
8.351
8.267
8.351
7,238
+0.03(+0.36%)
Mar 18, 2003
8.405
8.441
8.243
8.321
7,377
-0.22(-2.59%)
Mar 17, 2003
8.261
8.543
8.214
8.543
21,993
+0.40(+4.92%)
Mar 14, 2003
8.088
8.261
8.088
8.142
21,854
+0.01(+0.15%)
Mar 13, 2003
8.070
8.130
8.070
8.130
32,294
+0.05(+0.59%)
Mar 12, 2003
8.082
8.094
8.052
8.082
25,891
+0.00(+0.00%)
Mar 11, 2003
8.172
8.172
8.082
8.082
9,326
-0.15(-1.82%)
Mar 10, 2003
8.285
8.303
8.220
8.231
32,294
-0.14(-1.65%)
Mar 07, 2003
8.351
8.417
8.351
8.369
5,289
+0.02(+0.22%)
Mar 06, 2003
8.357
8.363
8.351
8.351
2,644
-0.03(-0.36%)
Mar 05, 2003
8.381
8.381
8.357
8.381
4,176
+0.02(+0.21%)
Mar 04, 2003
8.369
8.375
8.363
8.363
1,809
-0.01(-0.14%)
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
.