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 (%)
Nov 30, 2011
8.845
8.952
8.721
8.863
153,060
+0.34(+3.95%)
Nov 29, 2011
8.491
8.606
8.402
8.526
39,518
+0.01(+0.10%)
Nov 28, 2011
8.402
8.517
8.269
8.517
70,295
+0.42(+5.14%)
Nov 25, 2011
8.119
8.269
8.101
8.101
28,949
-0.04(-0.44%)
Nov 23, 2011
8.358
8.455
8.119
8.136
57,325
-0.28(-3.37%)
Nov 22, 2011
8.562
8.588
8.393
8.420
47,918
-0.13(-1.55%)
Nov 21, 2011
8.712
8.854
8.553
8.553
58,849
-0.30(-3.40%)
Nov 18, 2011
8.890
8.952
8.845
8.854
97,676
-0.03(-0.30%)
Nov 17, 2011
8.899
9.032
8.828
8.881
44,688
+0.02(+0.20%)
Nov 16, 2011
8.890
9.005
8.801
8.863
190,343
-0.12(-1.38%)
Nov 15, 2011
8.907
9.120
8.907
8.987
42,738
+0.08(+0.90%)
Nov 14, 2011
9.023
9.023
8.774
8.907
55,556
-0.26(-2.80%)
Nov 11, 2011
9.058
9.218
8.978
9.164
56,389
+0.23(+2.58%)
Nov 10, 2011
9.005
9.058
8.890
8.934
48,247
+0.04(+0.50%)
Nov 09, 2011
9.191
9.333
8.863
8.890
82,255
-0.56(-5.91%)
Nov 08, 2011
9.297
9.457
9.164
9.448
43,810
+0.20(+2.21%)
Nov 07, 2011
9.102
9.262
8.952
9.244
53,768
+0.12(+1.36%)
Nov 04, 2011
9.235
9.235
9.023
9.120
26,729
-0.21(-2.28%)
Nov 03, 2011
9.076
9.395
8.863
9.333
107,335
+0.38(+4.26%)
Nov 02, 2011
8.969
9.138
8.863
8.952
77,570
+0.15(+1.71%)
Nov 01, 2011
8.544
8.952
8.473
8.801
105,291
-0.09(-1.00%)
Oct 31, 2011
9.129
9.280
8.872
8.890
202,225
-0.43(-4.57%)
Oct 28, 2011
9.351
9.732
9.271
9.315
105,597
-0.08(-0.85%)
Oct 27, 2011
9.120
9.395
8.934
9.395
203,202
+0.55(+6.21%)
Oct 26, 2011
8.642
8.890
8.447
8.845
64,094
+0.43(+5.16%)
Oct 25, 2011
8.438
8.553
8.331
8.411
244,195
-0.10(-1.15%)
Oct 24, 2011
8.464
8.783
8.411
8.509
128,123
+0.00(+0.00%)
Oct 21, 2011
8.544
8.544
8.411
8.509
128,018
+0.12(+1.37%)
Oct 20, 2011
8.393
8.411
8.207
8.393
79,227
-0.04(-0.53%)
Oct 19, 2011
8.455
8.615
8.385
8.438
49,665
-0.07(-0.83%)
Oct 18, 2011
8.119
8.704
8.119
8.509
108,717
+0.47(+5.84%)
Oct 17, 2011
8.447
8.500
7.995
8.039
60,492
-0.51(-6.01%)
Oct 14, 2011
8.509
8.606
8.278
8.553
50,426
+0.15(+1.79%)
Oct 13, 2011
8.376
8.438
8.216
8.402
45,118
-0.08(-0.94%)
Oct 12, 2011
8.429
8.535
8.340
8.482
70,859
+0.12(+1.48%)
Oct 11, 2011
8.252
8.438
8.198
8.358
62,809
+0.06(+0.75%)
Oct 10, 2011
8.092
8.305
8.012
8.296
82,911
+0.36(+4.58%)
Oct 07, 2011
8.287
8.296
7.897
7.932
77,752
-0.35(-4.18%)
Oct 06, 2011
8.198
8.305
8.154
8.278
98,843
+0.05(+0.65%)
Oct 05, 2011
8.305
8.305
8.003
8.225
98,434
-0.09(-1.07%)
Oct 04, 2011
7.543
8.411
7.543
8.314
165,367
+0.74(+9.71%)
Oct 03, 2011
7.640
8.039
7.560
7.578
127,870
-0.14(-1.84%)
Sep 30, 2011
7.667
7.835
7.667
7.720
63,340
-0.09(-1.14%)
Sep 29, 2011
7.862
7.968
7.596
7.808
78,400
+0.15(+1.97%)
Sep 28, 2011
7.879
7.915
7.658
7.658
64,392
-0.20(-2.59%)
Sep 27, 2011
7.915
8.003
7.764
7.862
71,069
+0.10(+1.26%)
Sep 26, 2011
7.737
7.817
7.622
7.764
33,606
+0.08(+1.04%)
Sep 23, 2011
7.578
7.702
7.534
7.684
47,211
+0.11(+1.40%)
Sep 22, 2011
7.534
7.817
7.534
7.578
106,366
-0.06(-0.81%)
Sep 21, 2011
7.995
8.039
7.622
7.640
107,746
-0.35(-4.33%)
Sep 20, 2011
7.968
8.030
7.941
7.986
51,406
+0.07(+0.90%)
Sep 19, 2011
8.083
8.083
7.897
7.915
29,802
-0.35(-4.29%)
Sep 16, 2011
8.190
8.287
8.039
8.269
97,569
+0.08(+0.97%)
Sep 15, 2011
8.030
8.252
7.879
8.190
36,083
+0.26(+3.24%)
Sep 14, 2011
7.968
8.101
7.640
7.932
50,896
+0.07(+0.90%)
Sep 13, 2011
7.684
7.986
7.631
7.862
47,736
+0.20(+2.66%)
Sep 12, 2011
7.410
7.693
7.365
7.658
52,997
+0.13(+1.77%)
Sep 09, 2011
7.596
7.658
7.445
7.525
75,867
-0.16(-2.08%)
Sep 08, 2011
7.950
8.154
7.658
7.684
68,941
-0.33(-4.09%)
Sep 07, 2011
7.737
8.057
7.658
8.012
107,563
+0.48(+6.35%)
Sep 06, 2011
7.436
7.729
7.427
7.534
76,018
+0.03(+0.35%)
Sep 02, 2011
7.578
7.764
7.489
7.507
105,725
-0.25(-3.20%)
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
.