NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$49.50
-0.250 (-0.503%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ABCB stock ended at $49.50. This is 0.503% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.70% from a day low at $49.44 to a day high of $50.28. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2021 | $51.87 | $52.50 | $49.96 | $50.03 | 1 405 078 |
| Jun 17, 2021 | $55.85 | $56.06 | $52.74 | $52.91 | 448 885 |
| Jun 16, 2021 | $54.46 | $56.36 | $53.69 | $55.50 | 412 747 |
| Jun 15, 2021 | $53.89 | $55.20 | $53.57 | $54.85 | 289 723 |
| Jun 14, 2021 | $54.38 | $54.91 | $53.20 | $53.74 | 352 518 |
| Jun 11, 2021 | $54.42 | $54.91 | $53.65 | $54.27 | 387 126 |
| Jun 10, 2021 | $56.46 | $56.46 | $53.98 | $54.05 | 258 087 |
| Jun 09, 2021 | $56.62 | $56.66 | $55.52 | $55.56 | 321 608 |
| Jun 08, 2021 | $56.76 | $57.92 | $55.97 | $57.12 | 347 000 |
| Jun 07, 2021 | $56.39 | $57.38 | $56.30 | $57.19 | 221 601 |
| Jun 04, 2021 | $56.33 | $56.54 | $55.73 | $56.47 | 182 121 |
| Jun 03, 2021 | $55.73 | $56.72 | $55.29 | $56.52 | 349 371 |
| Jun 02, 2021 | $56.41 | $56.56 | $55.39 | $55.86 | 323 743 |
| Jun 01, 2021 | $55.57 | $56.50 | $55.49 | $56.32 | 511 401 |
| May 28, 2021 | $55.16 | $55.58 | $54.15 | $54.94 | 302 032 |
| May 27, 2021 | $55.02 | $55.49 | $54.55 | $55.09 | 296 379 |
| May 26, 2021 | $53.67 | $54.41 | $52.42 | $54.17 | 538 979 |
| May 25, 2021 | $56.26 | $57.25 | $53.13 | $53.17 | 650 595 |
| May 24, 2021 | $59.51 | $59.85 | $56.06 | $56.11 | 627 521 |
| May 21, 2021 | $57.50 | $59.60 | $57.42 | $58.52 | 829 090 |
| May 20, 2021 | $56.02 | $57.35 | $55.15 | $57.02 | 467 586 |
| May 19, 2021 | $55.29 | $56.25 | $54.46 | $56.20 | 537 779 |
| May 18, 2021 | $56.44 | $57.37 | $56.06 | $56.25 | 556 495 |
| May 17, 2021 | $56.75 | $57.88 | $55.80 | $56.51 | 200 788 |
| May 14, 2021 | $56.35 | $57.05 | $55.89 | $56.94 | 367 368 |
