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 |
| Dec 07, 2020 | $36.28 | $37.03 | $35.66 | $36.83 | 281 407 |
| Dec 04, 2020 | $35.99 | $36.47 | $35.50 | $36.26 | 546 197 |
| Dec 03, 2020 | $35.82 | $35.88 | $35.02 | $35.45 | 296 581 |
| Dec 02, 2020 | $34.74 | $35.88 | $34.57 | $35.77 | 205 325 |
| Dec 01, 2020 | $34.95 | $35.49 | $34.59 | $34.83 | 424 488 |
| Nov 30, 2020 | $35.09 | $35.25 | $33.86 | $34.01 | 599 031 |
| Nov 27, 2020 | $35.40 | $35.98 | $34.10 | $35.28 | 203 069 |
| Nov 25, 2020 | $35.35 | $35.98 | $34.77 | $35.73 | 356 545 |
| Nov 24, 2020 | $35.39 | $36.50 | $34.70 | $35.82 | 593 356 |
| Nov 23, 2020 | $34.55 | $34.99 | $34.12 | $34.50 | 311 695 |
| Nov 20, 2020 | $33.40 | $33.98 | $32.93 | $33.91 | 261 599 |
| Nov 19, 2020 | $34.01 | $34.29 | $33.23 | $34.16 | 222 141 |
| Nov 18, 2020 | $35.47 | $35.47 | $34.29 | $34.31 | 371 226 |
| Nov 17, 2020 | $34.55 | $35.06 | $33.94 | $35.04 | 301 040 |
| Nov 16, 2020 | $34.95 | $35.49 | $34.39 | $35.16 | 412 107 |
| Nov 13, 2020 | $32.89 | $33.81 | $31.81 | $33.51 | 337 567 |
| Nov 12, 2020 | $32.42 | $32.99 | $31.86 | $32.39 | 598 950 |
| Nov 11, 2020 | $35.18 | $35.61 | $32.90 | $33.45 | 312 004 |
| Nov 10, 2020 | $34.46 | $35.09 | $33.79 | $34.98 | 405 413 |
| Nov 09, 2020 | $31.89 | $35.83 | $31.62 | $33.97 | 839 727 |
| Nov 06, 2020 | $30.31 | $30.60 | $29.37 | $29.41 | 384 507 |
| Nov 05, 2020 | $28.71 | $30.50 | $28.71 | $30.00 | 664 908 |
| Nov 04, 2020 | $30.18 | $30.45 | $28.52 | $28.71 | 496 748 |
| Nov 03, 2020 | $30.59 | $31.14 | $30.12 | $30.95 | 348 829 |
| Nov 02, 2020 | $29.83 | $30.31 | $29.24 | $29.85 | 323 022 |
