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 (%)
Nov 30, 2012
10.11
10.12
9.811
10.10
88,948
+0.01(+0.09%)
Nov 29, 2012
9.847
10.11
9.803
10.09
22,530
+0.35(+3.64%)
Nov 28, 2012
9.687
9.927
9.652
9.732
42,881
-0.04(-0.36%)
Nov 27, 2012
9.554
10.03
9.528
9.767
62,793
+0.07(+0.73%)
Nov 26, 2012
9.634
9.732
9.430
9.696
48,780
+0.06(+0.64%)
Nov 23, 2012
9.599
9.652
9.563
9.634
21,571
+0.04(+0.46%)
Nov 21, 2012
9.678
9.679
9.395
9.590
23,369
+0.04(+0.37%)
Nov 20, 2012
9.590
9.794
9.537
9.554
30,798
-0.09(-0.92%)
Nov 19, 2012
9.448
9.679
9.448
9.643
58,251
+0.34(+3.62%)
Nov 16, 2012
9.280
9.377
9.049
9.306
85,565
+0.00(+0.00%)
Nov 15, 2012
9.271
9.484
9.262
9.306
21,994
+0.00(+0.00%)
Nov 14, 2012
9.306
9.324
9.138
9.306
68,138
-0.02(-0.19%)
Nov 13, 2012
9.297
9.413
9.094
9.324
24,635
+0.01(+0.10%)
Nov 12, 2012
9.430
9.528
9.315
9.315
9,679
-0.04(-0.38%)
Nov 09, 2012
9.342
9.519
9.315
9.351
22,571
-0.05(-0.57%)
Nov 08, 2012
9.457
9.546
9.395
9.404
81,889
-0.04(-0.47%)
Nov 07, 2012
9.811
9.811
9.404
9.448
62,355
-0.51(-5.16%)
Nov 06, 2012
9.741
9.989
9.611
9.962
29,558
+0.23(+2.37%)
Nov 05, 2012
9.546
9.732
9.466
9.732
33,184
+0.15(+1.57%)
Nov 02, 2012
9.652
9.652
9.484
9.581
69,599
-0.07(-0.73%)
Nov 01, 2012
9.484
9.723
9.484
9.652
61,355
+0.19(+2.06%)
Oct 31, 2012
9.448
9.528
9.333
9.457
111,899
-0.01(-0.09%)
Oct 26, 2012
9.749
9.466
9.466
9.466
147,916
-0.27(-2.82%)
Oct 25, 2012
10.12
10.12
9.661
9.741
97,110
-0.25(-2.48%)
Oct 24, 2012
10.58
10.58
9.878
9.989
147,413
-0.58(-5.53%)
Oct 23, 2012
10.55
10.78
10.41
10.57
38,038
-0.12(-1.16%)
Oct 19, 2012
10.72
10.87
10.59
10.70
48,909
-0.12(-1.07%)
Oct 18, 2012
11.04
11.05
10.75
10.81
41,383
-0.27(-2.40%)
Oct 17, 2012
11.00
11.08
10.87
11.08
32,201
+0.13(+1.22%)
Oct 16, 2012
11.10
11.11
10.88
10.95
25,527
-0.12(-1.04%)
Oct 15, 2012
11.07
11.08
10.76
11.06
23,056
+0.05(+0.48%)
Oct 12, 2012
11.23
11.23
10.95
11.01
22,312
-0.26(-2.28%)
Oct 11, 2012
11.34
11.40
11.19
11.27
17,216
+0.04(+0.32%)
Oct 10, 2012
10.99
11.28
10.98
11.23
18,126
+0.24(+2.18%)
Oct 09, 2012
11.12
11.21
10.94
10.99
15,221
-0.09(-0.80%)
Oct 08, 2012
11.13
11.17
11.01
11.08
26,574
-0.08(-0.72%)
Oct 05, 2012
11.10
11.35
11.04
11.16
28,483
+0.08(+0.72%)
Oct 04, 2012
11.11
11.11
10.88
11.08
54,791
-0.03(-0.24%)
Oct 03, 2012
11.14
11.22
10.97
11.11
26,554
+0.02(+0.16%)
Oct 02, 2012
11.27
11.29
10.99
11.09
61,432
-0.18(-1.57%)
Oct 01, 2012
11.22
11.33
11.18
11.27
62,723
+0.11(+0.95%)
Sep 28, 2012
11.30
11.30
11.13
11.16
62,214
-0.21(-1.87%)
Sep 27, 2012
11.28
11.48
11.12
11.37
29,005
+0.11(+0.94%)
Sep 26, 2012
11.23
11.43
11.22
11.27
31,675
+0.04(+0.32%)
Sep 25, 2012
11.45
11.55
11.20
11.23
60,285
-0.19(-1.63%)
Sep 24, 2012
11.37
11.44
11.24
11.42
34,340
+0.03(+0.23%)
Sep 21, 2012
11.40
11.48
11.20
11.39
103,241
+0.19(+1.74%)
Sep 20, 2012
11.21
11.22
11.00
11.19
12,470
-0.02(-0.16%)
Sep 19, 2012
11.19
11.34
11.14
11.21
33,123
-0.04(-0.39%)
Sep 18, 2012
11.15
11.29
11.06
11.26
30,059
+0.06(+0.55%)
Sep 17, 2012
10.97
11.21
10.97
11.19
25,175
-0.11(-0.94%)
Sep 14, 2012
11.36
11.41
11.29
11.30
60,342
+0.01(+0.08%)
Sep 13, 2012
10.84
11.34
10.84
11.29
50,531
+0.43(+3.91%)
Sep 12, 2012
10.88
11.03
10.80
10.87
65,033
-0.14(-1.29%)
Sep 11, 2012
10.88
11.03
10.88
11.01
33,762
+0.02(+0.16%)
Sep 10, 2012
11.09
11.09
10.87
10.99
26,900
-0.08(-0.72%)
Sep 07, 2012
10.99
11.10
10.83
11.07
55,554
+0.12(+1.13%)
Sep 06, 2012
10.80
11.00
10.70
10.95
75,215
+0.24(+2.24%)
Sep 05, 2012
10.74
10.77
10.54
10.71
57,031
+0.02(+0.17%)
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
.