Ameris Bancorp (NQ: ABCB )

48.76 USD +0.45 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.67 16.76 16.45 16.73 5,672 -0.17(-1.02%)
Jun 29, 2004 16.50 17.08 16.50 16.90 15,702 +0.38(+2.29%)
Jun 28, 2004 16.44 16.70 16.30 16.53 66,556 -0.32(-1.90%)
Jun 25, 2004 16.42 16.86 16.16 16.85 90,869 +0.59(+3.64%)
Jun 24, 2004 16.38 16.44 16.16 16.25 9,117 -0.07(-0.45%)
Jun 23, 2004 16.41 16.44 16.18 16.33 11,851 +0.05(+0.30%)
Jun 22, 2004 16.19 16.43 15.95 16.28 11,649 -0.12(-0.70%)
Jun 21, 2004 16.16 16.43 16.16 16.39 17,525 +0.20(+1.22%)
Jun 18, 2004 16.29 16.47 16.04 16.20 34,443 -0.07(-0.40%)
Jun 17, 2004 16.44 16.44 16.26 16.26 4,963 -0.16(-1.00%)
Jun 16, 2004 16.36 16.44 16.22 16.43 23,806 +0.17(+1.06%)
Jun 15, 2004 16.20 16.39 16.20 16.25 14,891 +0.03(+0.20%)
Jun 14, 2004 16.40 16.40 16.22 16.22 14,384 -0.18(-1.10%)
Jun 10, 2004 16.40 16.41 16.22 16.40 27,757 +0.16(+0.96%)
Jun 09, 2004 16.27 16.44 16.16 16.25 11,649 -0.03(-0.20%)
Jun 08, 2004 16.12 16.36 16.12 16.28 6,685 -0.01(-0.05%)
Jun 07, 2004 16.16 16.29 16.09 16.29 6,381 +0.21(+1.28%)
Jun 04, 2004 16.08 16.24 15.97 16.08 6,685 +0.03(+0.21%)
Jun 03, 2004 16.14 16.20 16.05 16.05 17,120 -0.13(-0.81%)
Jun 02, 2004 16.04 16.29 16.04 16.18 6,178 +0.07(+0.41%)
Jun 01, 2004 16.20 16.28 15.96 16.11 11,649 -0.07(-0.41%)
May 28, 2004 16.28 16.28 16.11 16.18 6,078 -0.07(-0.46%)
May 27, 2004 15.97 16.28 15.97 16.25 6,685 +0.13(+0.82%)
May 26, 2004 16.10 16.26 16.01 16.12 26,642 +0.03(+0.20%)
May 25, 2004 15.50 16.10 15.48 16.09 11,143 +0.53(+3.44%)
May 24, 2004 15.56 15.97 15.44 15.56 5,875 -0.07(-0.42%)
May 21, 2004 15.33 15.62 15.20 15.62 4,862 +0.28(+1.82%)
May 20, 2004 15.48 15.55 15.23 15.34 38,799 -0.02(-0.11%)
May 19, 2004 15.52 15.70 15.36 15.36 8,204 -0.16(-1.06%)
May 18, 2004 15.14 15.52 15.14 15.52 8,711 +0.20(+1.29%)
May 17, 2004 15.36 15.44 15.02 15.33 10,332 -0.13(-0.85%)
May 14, 2004 15.57 15.74 15.38 15.46 14,081 -0.16(-1.00%)
May 13, 2004 16.06 16.17 15.60 15.61 8,610 -0.45(-2.82%)
May 12, 2004 15.51 16.11 15.43 16.07 17,930 +0.41(+2.63%)
May 11, 2004 15.23 15.69 15.23 15.65 9,117 +0.27(+1.76%)
May 10, 2004 15.28 15.39 15.24 15.38 38,495 -0.14(-0.90%)
May 07, 2004 15.65 15.78 15.51 15.52 10,433 -0.09(-0.58%)
May 06, 2004 15.89 15.89 15.55 15.61 26,744 -0.09(-0.58%)
May 05, 2004 15.95 15.95 15.70 15.70 3,139 -0.04(-0.26%)
May 04, 2004 15.65 16.09 15.65 15.74 24,413 +0.07(+0.42%)
May 03, 2004 15.68 15.92 15.65 15.68 22,083 +0.00(+0.00%)
Apr 30, 2004 15.80 15.93 15.68 15.68 10,737 -0.09(-0.57%)
Apr 29, 2004 15.91 15.92 15.73 15.77 7,799 -0.04(-0.26%)
Apr 28, 2004 15.94 15.95 15.77 15.81 17,322 -0.25(-1.59%)
Apr 27, 2004 15.63 16.07 15.63 16.07 49,840 +0.40(+2.58%)
Apr 26, 2004 15.49 15.67 15.49 15.66 20,462 +0.05(+0.31%)
Apr 23, 2004 15.55 15.63 15.43 15.61 17,728 +0.17(+1.12%)
Apr 22, 2004 15.30 15.63 15.22 15.44 11,345 +0.48(+3.19%)
Apr 21, 2004 15.42 15.42 14.81 14.96 4,760 +0.00(+0.00%)
Apr 20, 2004 15.00 15.42 14.78 14.96 11,345 +0.02(+0.11%)
Apr 19, 2004 14.98 14.98 14.62 14.95 7,698 +0.26(+1.79%)
Apr 16, 2004 14.96 15.30 14.50 14.68 7,597 -0.08(-0.56%)
Apr 15, 2004 14.77 14.99 14.48 14.77 10,230 +0.05(+0.34%)
Apr 14, 2004 14.95 14.95 14.60 14.72 14,384 -0.10(-0.67%)
Apr 13, 2004 15.28 15.29 14.82 14.82 26,034 -0.30(-2.01%)
Apr 12, 2004 15.01 15.24 14.95 15.12 18,538 +0.43(+2.91%)
Apr 08, 2004 15.00 15.09 14.60 14.69 5,065 -0.26(-1.71%)
Apr 07, 2004 15.10 15.14 14.87 14.95 7,191 -0.16(-1.03%)
Apr 06, 2004 15.42 15.46 15.02 15.10 10,940 -0.35(-2.24%)
Apr 05, 2004 15.62 15.62 15.19 15.45 8,407 -0.18(-1.16%)
Apr 02, 2004 15.53 15.63 15.38 15.63 11,750 +0.11(+0.69%)
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.