NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$47.51
-0.740 (-1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.69 | Thursday, 25th Apr 2024 ABCB stock ended at $47.51. This is 1.53% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $46.74 to a day high of $47.84. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $46.66 | $47.61 | $46.41 | $47.53 | 206 408 |
| Feb 18, 2021 | $46.62 | $47.11 | $46.10 | $46.32 | 182 367 |
| Feb 17, 2021 | $46.51 | $47.36 | $46.39 | $46.92 | 230 690 |
| Feb 16, 2021 | $46.64 | $47.05 | $45.95 | $46.81 | 259 599 |
| Feb 12, 2021 | $45.37 | $46.16 | $45.02 | $45.93 | 162 321 |
| Feb 11, 2021 | $46.05 | $46.58 | $44.68 | $45.66 | 317 469 |
| Feb 10, 2021 | $45.70 | $46.98 | $45.30 | $46.09 | 424 610 |
| Feb 09, 2021 | $45.00 | $45.73 | $44.38 | $45.51 | 551 387 |
| Feb 08, 2021 | $44.38 | $45.14 | $43.70 | $45.08 | 293 578 |
| Feb 05, 2021 | $44.28 | $44.73 | $43.03 | $44.00 | 322 250 |
| Feb 04, 2021 | $42.42 | $44.15 | $42.08 | $43.87 | 395 755 |
| Feb 03, 2021 | $41.11 | $42.06 | $40.80 | $41.97 | 324 034 |
| Feb 02, 2021 | $42.05 | $42.05 | $40.59 | $41.44 | 311 080 |
| Feb 01, 2021 | $39.87 | $41.39 | $39.16 | $41.26 | 381 867 |
| Jan 29, 2021 | $40.67 | $40.67 | $36.60 | $39.11 | 796 257 |
| Jan 28, 2021 | $41.89 | $42.16 | $41.02 | $41.29 | 560 795 |
| Jan 27, 2021 | $41.66 | $42.16 | $40.91 | $41.00 | 430 058 |
| Jan 26, 2021 | $44.06 | $44.41 | $42.66 | $42.81 | 265 764 |
| Jan 25, 2021 | $43.54 | $43.92 | $42.64 | $43.66 | 467 073 |
| Jan 22, 2021 | $42.62 | $44.46 | $42.18 | $44.32 | 400 595 |
| Jan 21, 2021 | $44.66 | $44.66 | $42.91 | $42.95 | 266 190 |
| Jan 20, 2021 | $44.67 | $45.18 | $44.16 | $44.67 | 429 580 |
| Jan 19, 2021 | $44.27 | $44.93 | $43.42 | $44.65 | 355 944 |
| Jan 15, 2021 | $43.99 | $44.82 | $43.26 | $44.10 | 407 755 |
| Jan 14, 2021 | $44.45 | $45.18 | $44.14 | $44.88 | 485 560 |
