Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.72 18.75 18.30 18.36 14,169 -0.38(-2.02%)
May 30, 2006 19.39 19.45 18.54 18.74 23,647 -0.92(-4.69%)
May 26, 2006 19.28 19.73 19.28 19.66 27,246 +0.08(+0.40%)
May 25, 2006 19.01 19.66 18.66 19.59 31,596 +0.87(+4.65%)
May 24, 2006 18.32 18.75 18.13 18.72 13,492 +0.28(+1.50%)
May 23, 2006 18.62 18.78 18.36 18.44 18,558 -0.09(-0.47%)
May 22, 2006 18.49 18.59 18.25 18.53 48,016 +0.01(+0.05%)
May 19, 2006 18.15 18.62 18.04 18.52 39,078 +0.25(+1.37%)
May 18, 2006 17.71 18.64 17.61 18.27 26,618 +0.71(+4.03%)
May 17, 2006 17.77 17.77 17.46 17.56 11,434 -0.34(-1.88%)
May 16, 2006 17.67 18.05 17.59 17.90 12,726 +0.34(+1.91%)
May 15, 2006 17.59 17.84 17.25 17.56 38,582 -0.23(-1.31%)
May 12, 2006 17.76 18.09 17.59 17.79 23,412 -0.05(-0.29%)
May 11, 2006 18.36 18.46 17.60 17.84 26,754 -0.60(-3.27%)
May 10, 2006 18.72 18.72 18.34 18.45 22,269 -0.28(-1.52%)
May 09, 2006 18.73 18.97 18.73 18.73 13,465 +0.00(+0.00%)
May 08, 2006 18.63 18.99 18.63 18.73 7,316 -0.28(-1.45%)
May 05, 2006 19.00 19.01 18.88 19.01 10,314 +0.00(+0.00%)
May 04, 2006 18.78 19.01 18.78 19.01 7,466 +0.14(+0.73%)
May 03, 2006 18.82 19.01 18.78 18.87 10,373 -0.06(-0.32%)
May 02, 2006 18.70 19.00 18.34 18.93 14,253 +0.36(+1.95%)
May 01, 2006 19.14 19.40 18.49 18.57 13,016 -0.65(-3.36%)
Apr 28, 2006 19.45 19.65 19.01 19.22 16,240 -0.41(-2.07%)
Apr 27, 2006 19.66 19.82 19.30 19.62 14,183 -0.20(-1.00%)
Apr 26, 2006 19.81 20.04 19.52 19.82 12,872 -0.09(-0.48%)
Apr 25, 2006 19.87 20.01 19.31 19.91 7,194 -0.07(-0.34%)
Apr 24, 2006 19.61 20.03 19.47 19.98 14,442 +0.25(+1.27%)
Apr 21, 2006 19.88 20.09 19.36 19.73 16,407 -0.13(-0.65%)
Apr 20, 2006 20.17 20.17 19.57 19.86 18,335 -0.31(-1.54%)
Apr 19, 2006 19.79 20.17 19.53 20.17 27,957 +0.52(+2.63%)
Apr 18, 2006 18.56 19.66 18.56 19.66 30,570 +1.03(+5.51%)
Apr 17, 2006 18.22 18.64 18.14 18.63 23,479 +0.18(+0.98%)
Apr 13, 2006 18.48 18.80 18.33 18.45 13,931 -0.03(-0.19%)
Apr 12, 2006 18.55 18.58 18.17 18.48 10,208 -0.07(-0.37%)
Apr 11, 2006 19.20 19.20 18.44 18.55 15,500 -0.48(-2.54%)
Apr 10, 2006 19.39 19.39 18.99 19.03 22,080 -0.24(-1.25%)
Apr 07, 2006 19.86 19.98 19.17 19.28 11,426 -0.66(-3.33%)
Apr 06, 2006 19.59 19.96 19.51 19.94 5,731 +0.21(+1.05%)
Apr 05, 2006 19.71 19.84 19.25 19.73 11,376 +0.21(+1.06%)
Apr 04, 2006 19.30 19.74 19.07 19.53 20,015 +0.00(+0.00%)
Apr 03, 2006 19.83 20.03 19.40 19.53 20,358 -0.53(-2.62%)
Mar 31, 2006 19.91 20.17 19.87 20.05 48,533 +0.05(+0.26%)
Mar 30, 2006 19.74 20.17 19.74 20.00 16,887 +0.03(+0.17%)
Mar 29, 2006 18.83 20.08 18.79 19.97 25,319 +1.16(+6.14%)
Mar 28, 2006 19.18 19.18 18.75 18.81 41,886 -0.44(-2.28%)
Mar 27, 2006 19.42 19.42 19.10 19.25 1,392 -0.18(-0.93%)
Mar 24, 2006 19.46 19.60 19.13 19.43 11,091 -0.02(-0.09%)
Mar 23, 2006 19.52 19.61 19.18 19.45 27,608 +0.06(+0.31%)
Mar 22, 2006 18.88 19.44 18.84 19.39 9,048 +0.40(+2.09%)
Mar 21, 2006 19.59 19.73 18.98 18.99 24,804 -0.74(-3.76%)
Mar 20, 2006 19.48 19.74 19.46 19.73 20,456 +0.06(+0.31%)
Mar 17, 2006 19.68 19.97 19.53 19.67 93,853 +0.04(+0.22%)
Mar 16, 2006 19.72 19.83 19.58 19.63 20,224 +0.07(+0.35%)
Mar 15, 2006 19.46 19.71 19.42 19.56 18,583 -0.03(-0.13%)
Mar 14, 2006 19.15 19.65 19.14 19.59 15,186 +0.32(+1.66%)
Mar 13, 2006 19.31 19.53 19.15 19.27 12,241 +0.07(+0.36%)
Mar 10, 2006 18.14 19.23 17.41 19.20 48,685 +1.09(+6.00%)
Mar 09, 2006 18.30 18.57 18.10 18.11 18,280 -0.22(-1.18%)
Mar 08, 2006 18.51 18.60 18.14 18.33 9,664 -0.21(-1.12%)
Mar 07, 2006 18.78 18.78 18.29 18.53 13,881 -0.30(-1.60%)
Mar 06, 2006 18.91 19.01 18.72 18.84 14,153 -0.22(-1.18%)
Mar 03, 2006 19.55 19.57 19.05 19.06 30,961 -0.70(-3.53%)
Mar 02, 2006 19.84 19.96 19.53 19.76 21,975 -0.15(-0.74%)
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.