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 |
| Jan 13, 2021 | $43.98 | $44.42 | $43.04 | $44.02 | 422 428 |
| Jan 12, 2021 | $43.80 | $44.89 | $43.48 | $44.17 | 541 476 |
| Jan 11, 2021 | $42.04 | $43.74 | $41.85 | $43.59 | 460 394 |
| Jan 08, 2021 | $43.40 | $43.40 | $41.92 | $42.75 | 512 378 |
| Jan 07, 2021 | $42.59 | $43.46 | $40.56 | $43.40 | 647 494 |
| Jan 06, 2021 | $40.22 | $43.03 | $40.17 | $42.13 | 856 498 |
| Jan 05, 2021 | $38.18 | $39.55 | $37.88 | $39.11 | 506 890 |
| Jan 04, 2021 | $38.62 | $38.71 | $37.28 | $38.10 | 488 546 |
| Dec 31, 2020 | $37.97 | $38.29 | $37.55 | $38.07 | 260 779 |
| Dec 30, 2020 | $37.28 | $38.18 | $37.04 | $37.96 | 319 991 |
| Dec 29, 2020 | $38.11 | $38.40 | $37.20 | $37.40 | 296 500 |
| Dec 28, 2020 | $37.65 | $38.31 | $37.17 | $37.99 | 292 553 |
| Dec 24, 2020 | $37.63 | $37.63 | $36.80 | $37.48 | 97 046 |
| Dec 23, 2020 | $36.39 | $37.63 | $36.13 | $37.53 | 275 793 |
| Dec 22, 2020 | $36.95 | $37.87 | $35.92 | $35.96 | 252 909 |
| Dec 21, 2020 | $38.00 | $38.60 | $36.23 | $36.67 | 389 270 |
| Dec 18, 2020 | $38.62 | $38.75 | $37.63 | $37.80 | 1 519 202 |
| Dec 17, 2020 | $38.59 | $38.81 | $37.91 | $38.59 | 294 935 |
| Dec 16, 2020 | $39.20 | $39.44 | $38.49 | $38.54 | 394 942 |
| Dec 15, 2020 | $38.16 | $39.53 | $38.00 | $39.20 | 443 802 |
| Dec 14, 2020 | $38.10 | $38.65 | $37.72 | $37.76 | 419 450 |
| Dec 11, 2020 | $37.44 | $37.95 | $37.18 | $37.62 | 291 714 |
| Dec 10, 2020 | $37.31 | $37.84 | $35.14 | $37.62 | 309 247 |
| Dec 09, 2020 | $37.54 | $37.91 | $37.04 | $37.75 | 472 987 |
| Dec 08, 2020 | $36.60 | $37.47 | $35.39 | $37.08 | 502 628 |
