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
)
50.45
+0.21 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2012
11.88
11.89
11.64
11.65
33,118
-0.14(-1.20%)
Mar 29, 2012
11.67
11.81
11.67
11.79
245,762
-0.01(-0.08%)
Mar 28, 2012
11.72
11.83
11.61
11.80
146,878
+0.06(+0.53%)
Mar 27, 2012
11.83
11.96
11.70
11.73
37,352
-0.07(-0.60%)
Mar 26, 2012
11.91
11.92
11.77
11.81
76,664
+0.04(+0.38%)
Mar 23, 2012
11.65
11.83
11.59
11.76
60,862
+0.17(+1.45%)
Mar 22, 2012
11.59
11.70
11.53
11.59
60,979
-0.11(-0.91%)
Mar 21, 2012
11.73
11.78
11.62
11.70
36,845
+0.04(+0.38%)
Mar 20, 2012
11.54
11.83
11.42
11.65
63,781
+0.02(+0.15%)
Mar 19, 2012
11.38
11.89
11.24
11.64
79,235
+0.26(+2.26%)
Mar 16, 2012
11.29
11.38
11.19
11.38
114,492
+0.13(+1.18%)
Mar 15, 2012
11.03
11.27
10.90
11.25
76,388
+0.26(+2.34%)
Mar 14, 2012
10.88
11.03
10.79
10.99
48,816
+0.09(+0.81%)
Mar 13, 2012
10.62
10.90
10.54
10.90
93,725
+0.40(+3.80%)
Mar 12, 2012
10.61
10.66
10.42
10.50
37,257
-0.11(-1.00%)
Mar 09, 2012
10.41
10.77
10.41
10.61
48,760
+0.17(+1.61%)
Mar 08, 2012
10.44
10.60
10.19
10.44
51,380
+0.03(+0.26%)
Mar 07, 2012
10.28
10.46
10.21
10.41
39,293
+0.20(+2.00%)
Mar 06, 2012
10.21
10.41
10.21
10.21
36,766
-0.10(-0.95%)
Mar 05, 2012
9.891
10.41
9.891
10.31
61,744
+0.38(+3.84%)
Mar 02, 2012
10.21
10.34
9.838
9.927
92,254
-0.28(-2.78%)
Mar 01, 2012
10.24
10.58
10.21
10.21
153,259
+0.00(+0.00%)
Feb 29, 2012
10.38
10.43
10.16
10.21
125,611
-0.16(-1.54%)
Feb 28, 2012
10.35
10.40
10.32
10.37
39,412
+0.05(+0.51%)
Feb 27, 2012
10.10
10.37
10.06
10.32
190,130
+0.35(+3.56%)
Feb 24, 2012
10.08
10.08
9.927
9.962
32,673
-0.14(-1.40%)
Feb 23, 2012
9.785
10.13
9.749
10.10
66,482
+0.35(+3.54%)
Feb 22, 2012
9.882
10.02
9.723
9.758
29,518
-0.14(-1.43%)
Feb 21, 2012
9.962
10.11
9.856
9.900
40,331
-0.09(-0.89%)
Feb 17, 2012
10.02
10.07
9.794
9.989
34,966
+0.03(+0.27%)
Feb 16, 2012
9.616
9.989
9.466
9.962
35,749
+0.41(+4.27%)
Feb 15, 2012
9.679
9.687
9.519
9.554
38,155
-0.10(-1.01%)
Feb 14, 2012
9.865
9.989
9.492
9.652
32,926
-0.29(-2.94%)
Feb 13, 2012
9.838
9.944
9.749
9.944
21,815
+0.24(+2.47%)
Feb 10, 2012
9.732
9.874
9.679
9.705
48,853
-0.09(-0.90%)
Feb 09, 2012
9.962
9.962
9.794
9.794
47,906
-0.16(-1.60%)
Feb 08, 2012
9.900
9.971
9.794
9.953
45,124
+0.08(+0.81%)
Feb 07, 2012
9.909
10.01
9.785
9.874
46,642
-0.12(-1.15%)
Feb 06, 2012
10.02
10.12
9.936
9.989
26,360
-0.07(-0.70%)
Feb 03, 2012
9.927
10.14
9.829
10.06
82,885
+0.27(+2.81%)
Feb 02, 2012
9.546
9.927
9.448
9.785
293,707
+0.24(+2.51%)
Feb 01, 2012
9.581
9.616
9.466
9.546
100,207
+0.06(+0.65%)
Jan 31, 2012
9.590
9.590
9.395
9.484
206,519
-0.04(-0.37%)
Jan 30, 2012
9.519
9.563
9.430
9.519
20,748
-0.08(-0.83%)
Jan 27, 2012
9.528
9.687
9.466
9.599
153,089
+0.00(+0.00%)
Jan 26, 2012
9.714
9.714
9.377
9.599
45,761
-0.05(-0.55%)
Jan 25, 2012
9.599
9.741
9.306
9.652
32,121
+0.00(+0.00%)
Jan 24, 2012
9.572
9.661
9.519
9.652
46,664
-0.04(-0.37%)
Jan 23, 2012
9.687
9.723
9.554
9.687
8,918
+0.01(+0.09%)
Jan 20, 2012
9.501
9.741
9.501
9.679
38,956
+0.16(+1.68%)
Jan 19, 2012
9.280
9.554
9.253
9.519
18,412
+0.25(+2.68%)
Jan 18, 2012
9.182
9.306
9.147
9.271
43,118
+0.11(+1.16%)
Jan 17, 2012
9.395
9.395
9.102
9.164
41,845
-0.22(-2.36%)
Jan 13, 2012
9.271
9.457
9.271
9.386
23,553
-0.04(-0.38%)
Jan 12, 2012
9.448
9.466
9.262
9.421
23,171
-0.04(-0.37%)
Jan 11, 2012
9.386
9.457
9.315
9.457
22,226
+0.02(+0.19%)
Jan 10, 2012
9.528
9.528
9.368
9.439
40,754
+0.03(+0.28%)
Jan 09, 2012
9.173
9.492
9.173
9.413
33,559
-0.02(-0.19%)
Jan 06, 2012
9.173
9.519
9.065
9.430
104,077
+0.19(+2.11%)
Jan 05, 2012
9.147
9.235
8.907
9.235
45,858
+0.05(+0.58%)
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
.