NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.38
+0.240 (+0.499%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.77 | $48.87 | Thursday, 28th Mar 2024 ABCB stock ended at $48.38. This is 0.499% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $48.00 to a day high of $48.69. |
90 days | $44.00 | $53.98 | |
52 weeks | $28.33 | $53.98 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
2021-04-06 | $53.15 | $53.92 | $52.60 | $52.87 | 370 025 |
2021-04-05 | $53.83 | $54.30 | $52.82 | $53.28 | 376 345 |
2021-04-01 | $52.68 | $53.53 | $52.12 | $53.24 | 313 021 |
2021-03-31 | $53.02 | $53.83 | $52.28 | $52.51 | 507 178 |
2021-03-30 | $52.13 | $55.35 | $52.13 | $53.24 | 410 786 |
2021-03-29 | $53.97 | $54.77 | $52.60 | $52.70 | 604 195 |
2021-03-26 | $53.47 | $55.01 | $53.15 | $54.94 | 612 835 |
2021-03-25 | $51.27 | $53.10 | $50.80 | $52.68 | 460 357 |
2021-03-24 | $52.85 | $54.41 | $51.59 | $51.65 | 436 737 |
2021-03-23 | $53.53 | $54.31 | $51.57 | $51.99 | 609 906 |
2021-03-22 | $55.87 | $55.87 | $53.63 | $54.15 | 517 800 |
2021-03-19 | $54.36 | $56.23 | $53.82 | $55.98 | 1 747 245 |
2021-03-18 | $56.00 | $57.81 | $54.74 | $55.12 | 595 306 |
2021-03-17 | $55.78 | $56.51 | $55.12 | $55.59 | 377 991 |
2021-03-16 | $55.08 | $56.02 | $54.08 | $55.85 | 428 383 |
2021-03-15 | $55.85 | $56.45 | $54.42 | $55.70 | 498 260 |
2021-03-12 | $54.97 | $55.96 | $54.56 | $55.47 | 452 880 |
2021-03-11 | $52.21 | $54.27 | $51.84 | $54.15 | 326 966 |
2021-03-10 | $51.53 | $53.71 | $51.53 | $52.73 | 528 694 |
2021-03-09 | $51.13 | $52.26 | $49.66 | $51.62 | 375 934 |
2021-03-08 | $51.63 | $53.00 | $50.62 | $51.65 | 559 989 |
2021-03-05 | $50.75 | $51.21 | $49.17 | $50.35 | 538 778 |
2021-03-04 | $50.44 | $52.18 | $48.97 | $49.86 | 456 436 |
2021-03-03 | $49.40 | $51.98 | $49.40 | $50.16 | 866 512 |
2021-03-02 | $49.23 | $49.46 | $48.31 | $48.97 | 396 728 |