Ameris Bancorp (NQ: ABCB )

48.61 USD -0.52 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.62 17.00 16.62 16.85 274,601 +0.03(+0.18%)
Jun 27, 2013 16.44 16.85 16.29 16.82 0 +0.47(+2.87%)
Jun 26, 2013 16.51 16.51 16.13 16.35 0 -0.10(-0.61%)
Jun 25, 2013 16.10 16.47 15.95 16.45 0 +0.34(+2.11%)
Jun 24, 2013 15.84 16.25 15.83 16.11 0 +0.06(+0.37%)
Jun 21, 2013 15.84 16.11 15.57 16.05 102,479 +0.27(+1.71%)
Jun 20, 2013 15.89 16.12 15.73 15.78 0 -0.39(-2.41%)
Jun 19, 2013 16.39 16.42 16.14 16.17 0 -0.28(-1.70%)
Jun 18, 2013 16.34 16.47 16.24 16.45 0 +0.18(+1.11%)
Jun 17, 2013 16.36 16.83 16.06 16.27 0 +0.11(+0.68%)
Jun 14, 2013 16.39 16.48 16.04 16.16 0 -0.31(-1.88%)
Jun 13, 2013 16.14 16.59 16.05 16.47 19,119 +0.33(+2.04%)
Jun 12, 2013 16.33 16.63 15.86 16.14 41,626 -0.08(-0.49%)
Jun 11, 2013 16.21 16.45 16.02 16.22 24,335 -0.23(-1.40%)
Jun 10, 2013 16.47 16.47 16.14 16.45 0 +0.09(+0.55%)
Jun 07, 2013 16.45 16.54 16.29 16.36 0 -0.07(-0.43%)
Jun 06, 2013 16.26 16.50 16.08 16.43 28,531 +0.13(+0.80%)
Jun 05, 2013 16.49 16.49 16.20 16.30 0 -0.20(-1.21%)
Jun 04, 2013 16.87 16.88 16.10 16.50 0 -0.44(-2.60%)
Jun 03, 2013 16.51 16.99 16.45 16.94 93,846 +0.42(+2.54%)
May 31, 2013 16.49 16.71 16.45 16.52 57,626 -0.12(-0.72%)
May 30, 2013 16.67 16.76 16.42 16.64 18,943 +0.10(+0.60%)
May 29, 2013 16.55 16.72 16.35 16.54 39,205 -0.17(-1.02%)
May 28, 2013 16.76 17.23 16.55 16.71 68,792 +0.32(+1.95%)
May 24, 2013 16.04 16.39 15.90 16.39 0 +0.30(+1.86%)
May 23, 2013 15.95 16.14 15.85 16.09 0 +0.03(+0.19%)
May 22, 2013 16.42 16.79 15.75 16.06 0 -0.39(-2.37%)
May 21, 2013 16.39 16.50 16.39 16.45 0 +0.01(+0.06%)
May 20, 2013 16.30 16.45 16.12 16.44 0 +0.11(+0.67%)
May 17, 2013 16.20 16.45 16.13 16.33 0 +0.20(+1.24%)
May 16, 2013 15.96 16.15 15.87 16.13 22,914 +0.13(+0.81%)
May 15, 2013 15.74 16.05 15.71 16.00 0 +0.49(+3.16%)
May 13, 2013 15.31 15.63 15.31 15.51 0 +0.13(+0.85%)
May 10, 2013 15.50 15.50 15.16 15.38 0 -0.13(-0.84%)
May 09, 2013 15.61 15.80 15.50 15.51 0 -0.08(-0.51%)
May 08, 2013 15.48 15.74 15.45 15.59 0 +0.02(+0.13%)
May 07, 2013 15.18 15.65 15.15 15.57 0 +0.41(+2.70%)
May 06, 2013 14.95 15.38 14.93 15.16 0 +0.21(+1.40%)
May 03, 2013 14.30 15.04 14.30 14.95 0 +0.87(+6.18%)
May 02, 2013 13.89 14.25 13.84 14.08 0 +0.76(+5.71%)
May 01, 2013 13.78 13.81 13.23 13.32 0 -0.55(-3.97%)
Apr 30, 2013 13.70 13.96 13.67 13.87 0 +0.09(+0.65%)
Apr 29, 2013 13.89 13.99 13.58 13.78 18,643 -0.01(-0.07%)
Apr 26, 2013 14.02 14.02 13.72 13.79 23,178 -0.25(-1.78%)
Apr 25, 2013 13.94 14.17 13.94 14.04 7,292 +0.16(+1.15%)
Apr 24, 2013 13.93 13.99 13.70 13.88 12,783 -0.12(-0.86%)
Apr 23, 2013 13.55 14.00 13.52 14.00 26,629 +0.60(+4.48%)
Apr 22, 2013 13.41 13.56 13.03 13.40 14,248 -0.05(-0.37%)
Apr 19, 2013 13.14 13.47 13.14 13.45 21,180 +0.29(+2.20%)
Apr 18, 2013 13.35 13.78 13.05 13.16 37,404 -0.13(-0.98%)
Apr 17, 2013 13.42 13.42 13.12 13.29 45,538 -0.27(-1.99%)
Apr 16, 2013 13.56 13.67 13.36 13.56 47,177 +0.08(+0.59%)
Apr 15, 2013 14.14 14.23 13.30 13.48 51,767 -0.71(-5.00%)
Apr 12, 2013 13.99 14.24 13.93 14.19 19,598 +0.18(+1.28%)
Apr 11, 2013 14.14 14.14 13.93 14.01 7,113 -0.10(-0.71%)
Apr 10, 2013 13.78 14.23 13.74 14.11 45,287 +0.34(+2.47%)
Apr 09, 2013 14.23 14.23 13.75 13.77 14,875 -0.42(-2.96%)
Apr 08, 2013 14.09 14.21 13.84 14.19 31,247 +0.18(+1.28%)
Apr 05, 2013 13.81 14.17 13.81 14.01 46,932 -0.07(-0.50%)
Apr 04, 2013 13.99 14.14 13.94 14.08 22,916 +0.12(+0.86%)
Apr 03, 2013 14.16 14.40 13.95 13.96 41,747 -0.14(-0.99%)
Apr 02, 2013 14.28 14.38 13.92 14.10 44,568 -0.17(-1.19%)
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.