Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.538 7.581 7.465 7.465 7,001 -0.19(-2.51%)
Oct 30, 2002 7.436 7.669 7.436 7.657 16,004 +0.01(+0.08%)
Oct 29, 2002 7.564 7.651 7.564 7.651 1,571 -0.02(-0.23%)
Oct 28, 2002 7.497 7.669 7.430 7.669 46,154 +0.17(+2.33%)
Oct 25, 2002 7.412 7.552 7.406 7.494 25,435 +0.09(+1.18%)
Oct 24, 2002 7.465 7.535 7.383 7.406 212,340 -0.14(-1.85%)
Oct 23, 2002 7.640 7.640 7.290 7.546 72,167 -0.02(-0.22%)
Oct 22, 2002 7.581 7.581 7.500 7.563 7,144 +0.09(+1.16%)
Oct 21, 2002 7.476 7.506 7.465 7.476 2,286 -0.13(-1.76%)
Oct 18, 2002 7.745 7.745 7.611 7.611 32,579 -0.09(-1.21%)
Oct 17, 2002 7.634 7.727 7.622 7.704 6,573 -0.02(-0.30%)
Oct 16, 2002 7.786 7.786 7.681 7.727 74,161 -0.14(-1.78%)
Oct 15, 2002 7.669 7.867 7.669 7.867 3,286 +0.29(+3.77%)
Oct 14, 2002 7.599 7.599 7.581 7.581 6,430 -0.19(-2.40%)
Oct 11, 2002 7.506 7.873 7.506 7.768 8,716 +0.07(+0.91%)
Oct 10, 2002 7.524 7.721 7.418 7.698 11,574 +0.15(+1.93%)
Oct 09, 2002 7.855 7.855 7.465 7.552 50,441 -0.30(-3.86%)
Oct 08, 2002 7.471 7.873 7.471 7.855 12,431 +0.38(+5.15%)
Oct 07, 2002 7.803 7.803 7.471 7.471 7,966 -0.12(-1.53%)
Oct 04, 2002 7.482 7.587 7.348 7.587 10,431 -0.04(-0.47%)
Oct 03, 2002 7.453 7.873 7.448 7.622 5,572 +0.17(+2.35%)
Oct 02, 2002 7.581 7.803 7.430 7.447 9,145 -0.13(-1.77%)
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.