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
)
47.84
+1.05 (+2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 24, 2011
7.773
7.862
7.667
7.667
48,195
-0.08(-1.03%)
May 23, 2011
7.835
7.924
7.746
7.746
48,208
-0.21(-2.67%)
May 20, 2011
7.959
8.127
7.959
7.959
46,496
-0.05(-0.66%)
May 19, 2011
8.074
8.092
7.995
8.012
38,198
-0.01(-0.11%)
May 18, 2011
7.897
8.065
7.888
8.021
169,363
+0.13(+1.69%)
May 17, 2011
7.844
8.101
7.835
7.888
48,812
-0.01(-0.11%)
May 16, 2011
8.127
8.163
7.888
7.897
37,554
-0.27(-3.26%)
May 13, 2011
8.296
8.296
8.110
8.163
25,960
-0.13(-1.60%)
May 12, 2011
8.119
8.367
8.110
8.296
94,423
+0.16(+1.96%)
May 11, 2011
8.367
8.385
8.119
8.136
53,600
-0.24(-2.86%)
May 10, 2011
8.225
8.402
8.198
8.376
44,108
+0.19(+2.27%)
May 09, 2011
8.154
8.207
8.065
8.190
24,846
+0.02(+0.22%)
May 06, 2011
8.314
8.447
8.163
8.172
104,843
-0.04(-0.54%)
May 05, 2011
8.252
8.420
8.127
8.216
315,806
-0.07(-0.86%)
May 04, 2011
8.509
8.523
8.287
8.287
51,384
-0.23(-2.71%)
May 03, 2011
8.615
8.633
8.473
8.517
22,599
-0.09(-1.03%)
May 02, 2011
8.642
8.863
8.562
8.606
43,098
-0.20(-2.31%)
Apr 29, 2011
8.801
8.845
8.589
8.810
68,262
+0.02(+0.20%)
Apr 28, 2011
8.801
8.837
8.730
8.792
20,233
-0.07(-0.80%)
Apr 27, 2011
8.757
8.907
8.721
8.863
43,588
+0.08(+0.91%)
Apr 26, 2011
8.553
8.863
8.531
8.783
37,218
+0.23(+2.64%)
Apr 25, 2011
8.473
8.571
8.367
8.557
35,546
+0.07(+0.78%)
Apr 21, 2011
8.553
8.553
8.216
8.491
113,258
+0.00(+0.00%)
Apr 20, 2011
8.517
8.535
8.393
8.491
30,570
+0.10(+1.16%)
Apr 19, 2011
8.535
8.535
8.296
8.393
44,858
-0.12(-1.46%)
Apr 18, 2011
8.464
8.588
8.429
8.517
42,287
-0.06(-0.72%)
Apr 15, 2011
8.615
8.624
8.517
8.579
84,824
-0.09(-1.02%)
Apr 14, 2011
8.544
8.668
8.473
8.668
28,871
+0.13(+1.56%)
Apr 13, 2011
8.668
8.730
8.517
8.535
243,020
-0.03(-0.31%)
Apr 12, 2011
8.615
8.766
8.562
8.562
29,989
-0.11(-1.23%)
Apr 11, 2011
8.659
8.721
8.571
8.668
39,319
-0.01(-0.10%)
Apr 08, 2011
8.890
8.890
8.607
8.677
34,381
-0.14(-1.61%)
Apr 07, 2011
8.961
8.961
8.739
8.819
10,706
-0.12(-1.29%)
Apr 06, 2011
8.996
8.996
8.686
8.934
45,638
-0.01(-0.10%)
Apr 05, 2011
8.845
8.987
8.792
8.943
123,736
+0.00(+0.00%)
Apr 04, 2011
8.996
8.996
8.907
8.943
38,348
-0.06(-0.69%)
Apr 01, 2011
9.023
9.085
8.952
9.005
63,733
+0.00(+0.00%)
Mar 31, 2011
9.040
9.040
8.863
9.005
31,343
-0.04(-0.39%)
Mar 30, 2011
8.996
9.040
8.792
9.040
30,190
+0.05(+0.59%)
Mar 29, 2011
8.907
8.996
8.872
8.987
30,072
+0.05(+0.60%)
Mar 28, 2011
8.916
9.005
8.916
8.934
22,459
-0.02(-0.20%)
Mar 25, 2011
8.978
9.040
8.872
8.952
33,703
+0.04(+0.40%)
Mar 24, 2011
9.032
9.032
8.872
8.916
26,666
-0.03(-0.30%)
Mar 23, 2011
8.730
8.952
8.606
8.943
67,387
+0.17(+1.92%)
Mar 22, 2011
8.854
8.854
8.721
8.774
20,469
-0.09(-1.00%)
Mar 21, 2011
8.774
8.890
8.677
8.863
41,064
+0.09(+1.01%)
Mar 18, 2011
8.544
8.774
8.482
8.774
136,984
+0.30(+3.56%)
Mar 17, 2011
8.464
8.615
8.322
8.473
54,129
+0.17(+2.03%)
Mar 16, 2011
8.225
8.331
8.154
8.305
78,509
+0.04(+0.54%)
Mar 15, 2011
8.172
8.393
8.110
8.260
69,389
-0.19(-2.20%)
Mar 14, 2011
8.482
8.526
8.447
8.447
60,195
-0.17(-1.95%)
Mar 11, 2011
8.571
8.704
8.482
8.615
42,355
+0.03(+0.31%)
Mar 10, 2011
8.739
8.739
8.473
8.588
82,461
-0.25(-2.81%)
Mar 09, 2011
8.863
8.872
8.748
8.837
18,262
-0.03(-0.30%)
Mar 08, 2011
8.571
8.863
8.571
8.863
38,915
+0.32(+3.73%)
Mar 07, 2011
8.801
8.801
8.544
8.544
50,873
-0.24(-2.72%)
Mar 04, 2011
8.872
8.872
8.730
8.783
30,786
-0.12(-1.29%)
Mar 03, 2011
8.899
8.996
8.863
8.899
66,757
+0.05(+0.60%)
Mar 02, 2011
8.845
8.890
8.757
8.845
46,974
-0.04(-0.40%)
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
.