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
)
60.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 22, 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 28, 2010
10.01
10.29
9.858
9.911
1,316,485
-0.10(-0.97%)
May 27, 2010
9.445
10.08
9.251
10.01
281,565
+0.77(+8.28%)
May 26, 2010
9.295
9.498
9.199
9.243
116,210
-0.03(-0.28%)
May 25, 2010
9.234
9.410
9.076
9.269
205,179
+0.01(+0.10%)
May 24, 2010
9.366
9.498
9.146
9.260
114,732
-0.09(-0.94%)
May 21, 2010
8.988
9.454
8.803
9.348
186,561
+0.26(+2.80%)
May 20, 2010
9.234
9.454
8.996
9.093
474,157
-0.37(-3.90%)
May 19, 2010
9.498
9.638
9.392
9.463
88,503
-0.11(-1.10%)
May 18, 2010
9.656
9.735
9.547
9.568
246,146
+0.03(+0.28%)
May 17, 2010
9.647
9.656
9.401
9.542
113,767
-0.04(-0.37%)
May 14, 2010
9.779
9.885
9.454
9.577
112,715
-0.29(-2.94%)
May 13, 2010
9.867
9.937
9.674
9.867
114,864
-0.06(-0.62%)
May 12, 2010
9.779
10.06
9.779
9.929
77,933
+0.14(+1.44%)
May 11, 2010
9.770
9.973
9.542
9.788
63,531
+0.12(+1.27%)
May 10, 2010
9.586
9.674
9.445
9.665
59,741
+0.43(+4.67%)
May 07, 2010
9.260
9.445
9.014
9.234
262,399
-0.07(-0.76%)
May 06, 2010
9.348
9.665
8.794
9.304
184,580
-0.09(-0.94%)
May 05, 2010
9.366
9.419
9.243
9.392
177,241
-0.07(-0.74%)
May 04, 2010
9.515
9.608
9.331
9.463
454,161
-0.16(-1.65%)
May 03, 2010
9.841
9.893
9.383
9.621
124,951
-0.17(-1.71%)
Apr 30, 2010
9.718
9.981
9.621
9.788
300,660
+0.04(+0.45%)
Apr 29, 2010
9.797
9.893
9.410
9.744
292,948
-0.04(-0.36%)
Apr 28, 2010
9.682
9.858
9.542
9.779
122,350
+0.08(+0.82%)
Apr 27, 2010
9.709
9.863
9.542
9.700
182,817
-0.04(-0.45%)
Apr 26, 2010
9.682
9.893
9.674
9.744
356,050
+0.06(+0.64%)
Apr 23, 2010
9.674
9.841
9.568
9.682
245,839
+0.01(+0.09%)
Apr 22, 2010
9.410
9.788
9.410
9.674
192,230
+0.24(+2.52%)
Apr 21, 2010
9.463
9.630
9.366
9.436
173,413
+0.01(+0.09%)
Apr 20, 2010
9.357
9.454
9.260
9.427
206,863
+0.13(+1.42%)
Apr 19, 2010
9.128
9.427
9.058
9.295
158,367
+0.07(+0.76%)
Apr 16, 2010
9.111
9.234
9.093
9.225
152,363
+0.06(+0.67%)
Apr 15, 2010
9.207
9.436
9.014
9.164
3,111,875
+0.27(+3.07%)
Apr 14, 2010
8.478
8.962
8.176
8.891
73,146
+0.41(+4.88%)
Apr 13, 2010
8.381
8.478
8.187
8.478
31,099
+0.12(+1.47%)
Apr 12, 2010
8.574
8.574
8.275
8.354
57,762
-0.22(-2.56%)
Apr 09, 2010
8.557
8.689
8.275
8.574
41,215
+0.02(+0.21%)
Apr 08, 2010
8.416
8.715
8.416
8.557
15,583
+0.06(+0.72%)
Apr 07, 2010
8.354
8.495
8.275
8.495
36,565
+0.10(+1.15%)
Apr 06, 2010
8.354
8.671
8.268
8.398
20,260
-0.04(-0.52%)
Apr 05, 2010
7.985
8.442
7.941
8.442
50,951
+0.53(+6.67%)
Apr 01, 2010
7.994
7.915
7.915
7.915
27,745
-0.03(-0.33%)
Mar 31, 2010
7.677
8.117
7.673
7.941
62,667
+0.22(+2.85%)
Mar 30, 2010
7.598
7.906
7.598
7.721
33,200
+0.12(+1.62%)
Mar 29, 2010
8.055
8.306
7.158
7.598
101,094
-0.38(-4.74%)
Mar 26, 2010
8.439
8.465
7.915
7.977
38,931
-0.43(-5.09%)
Mar 25, 2010
8.378
8.543
8.291
8.404
18,489
+0.10(+1.26%)
Mar 24, 2010
8.491
8.518
8.212
8.299
61,892
-0.23(-2.66%)
Mar 23, 2010
8.404
8.622
8.308
8.526
31,750
+0.10(+1.24%)
Mar 22, 2010
8.282
8.430
8.277
8.422
24,622
+0.08(+0.94%)
Mar 19, 2010
8.308
8.404
8.203
8.343
90,601
+0.04(+0.53%)
Mar 18, 2010
8.203
8.395
8.203
8.299
14,279
-0.03(-0.42%)
Mar 17, 2010
8.395
8.500
8.203
8.334
35,244
-0.05(-0.62%)
Mar 16, 2010
8.352
8.387
8.247
8.387
13,884
+0.08(+0.95%)
Mar 15, 2010
8.334
8.622
8.291
8.308
25,380
-0.24(-2.86%)
Mar 12, 2010
8.753
8.753
8.509
8.552
19,463
-0.17(-1.90%)
Mar 11, 2010
8.648
8.771
8.640
8.718
29,692
+0.04(+0.50%)
Mar 10, 2010
8.657
8.727
8.657
8.675
31,106
-0.01(-0.10%)
Mar 09, 2010
8.657
8.701
8.631
8.683
17,508
+0.00(+0.00%)
Mar 08, 2010
8.648
8.727
8.648
8.683
20,166
+0.00(+0.00%)
Mar 05, 2010
8.797
9.006
8.648
8.683
41,602
-0.04(-0.50%)
Mar 04, 2010
8.945
8.971
8.710
8.727
17,508
-0.16(-1.77%)
Mar 03, 2010
8.823
8.902
8.692
8.884
17,247
+0.10(+1.09%)
Mar 02, 2010
8.491
8.806
8.465
8.788
54,230
+0.34(+4.03%)
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
.