NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.14
+1.59 (+3.42%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.77 | $48.87 | Wednesday, 27th Mar 2024 ABCB stock ended at $48.14. This is 3.42% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.76% from a day low at $46.42 to a day high of $48.16. |
90 days | $44.00 | $53.98 | |
52 weeks | $28.33 | $53.98 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $46.41 | $46.55 | $46.07 | $46.40 | 338 941 |
2024-02-20 | $46.65 | $47.16 | $46.10 | $46.50 | 322 988 |
2024-02-16 | $47.51 | $47.98 | $47.21 | $47.42 | 469 980 |
2024-02-15 | $47.14 | $48.60 | $47.14 | $48.02 | 510 831 |
2024-02-14 | $46.88 | $47.18 | $46.22 | $46.84 | 365 144 |
2024-02-13 | $46.80 | $47.59 | $45.41 | $46.16 | 641 107 |
2024-02-12 | $48.05 | $49.54 | $47.98 | $48.82 | 476 547 |
2024-02-09 | $47.48 | $48.17 | $46.50 | $48.03 | 381 916 |
2024-02-08 | $46.88 | $47.75 | $46.71 | $47.32 | 309 268 |
2024-02-07 | $46.93 | $47.20 | $45.79 | $47.05 | 327 055 |
2024-02-06 | $48.19 | $48.53 | $46.62 | $46.95 | 699 948 |
2024-02-05 | $48.51 | $48.77 | $47.96 | $48.23 | 299 960 |
2024-02-02 | $47.65 | $49.38 | $47.42 | $49.22 | 325 285 |
2024-02-01 | $50.10 | $51.09 | $47.51 | $48.91 | 372 284 |
2024-01-31 | $50.89 | $51.86 | $49.52 | $49.64 | 343 542 |
2024-01-30 | $52.34 | $52.57 | $51.78 | $51.96 | 273 145 |
2024-01-29 | $52.86 | $53.12 | $51.94 | $52.62 | 418 462 |
2024-01-26 | $53.58 | $53.98 | $51.60 | $52.74 | 458 605 |
2024-01-25 | $53.89 | $53.89 | $52.04 | $52.77 | 613 623 |
2024-01-24 | $52.75 | $53.53 | $52.63 | $53.10 | 272 137 |
2024-01-23 | $53.59 | $53.59 | $52.50 | $52.50 | 292 138 |
2024-01-22 | $52.35 | $53.13 | $52.01 | $53.09 | 275 620 |
2024-01-19 | $50.27 | $51.57 | $49.42 | $51.54 | 316 681 |
2024-01-18 | $49.69 | $50.12 | $49.46 | $49.90 | 260 386 |
2024-01-17 | $48.83 | $50.04 | $44.00 | $49.36 | 296 543 |