NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$46.28
+1.49 (+3.33%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.87 | Friday, 19th Apr 2024 ABCB stock ended at $46.28. This is 3.33% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.04% from a day low at $44.53 to a day high of $46.33. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-03-01 | $48.85 | $49.12 | $48.30 | $49.02 | 311 415 |
| 2021-02-26 | $47.71 | $48.54 | $47.15 | $47.64 | 333 542 |
| 2021-02-25 | $50.79 | $50.91 | $47.81 | $48.12 | 360 474 |
| 2021-02-24 | $49.54 | $50.61 | $49.50 | $50.24 | 402 812 |
| 2021-02-23 | $48.35 | $49.35 | $47.85 | $49.08 | 341 670 |
| 2021-02-22 | $47.12 | $48.82 | $47.03 | $48.35 | 261 741 |
| 2021-02-19 | $46.66 | $47.61 | $46.41 | $47.53 | 206 408 |
| 2021-02-18 | $46.62 | $47.11 | $46.10 | $46.32 | 182 367 |
| 2021-02-17 | $46.51 | $47.36 | $46.39 | $46.92 | 230 690 |
| 2021-02-16 | $46.64 | $47.05 | $45.95 | $46.81 | 259 599 |
