NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$47.86
+1.09 (+2.33%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.69 | Tuesday, 23rd Apr 2024 ABCB stock ended at $47.86. This is 2.33% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.03% from a day low at $46.71 to a day high of $48.12. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $27.49 | $28.89 | $27.15 | $28.22 | 400 675 |
| Oct 27, 2020 | $29.00 | $29.75 | $27.94 | $28.07 | 404 776 |
| Oct 26, 2020 | $29.47 | $29.47 | $28.34 | $28.99 | 480 223 |
| Oct 23, 2020 | $30.00 | $30.75 | $28.42 | $29.14 | 761 287 |
| Oct 22, 2020 | $27.82 | $29.30 | $27.76 | $29.11 | 575 609 |
| Oct 21, 2020 | $27.04 | $27.78 | $26.85 | $27.65 | 269 860 |
| Oct 20, 2020 | $26.36 | $27.37 | $26.20 | $26.85 | 324 246 |
| Oct 19, 2020 | $26.33 | $26.43 | $25.75 | $25.88 | 234 868 |
| Oct 16, 2020 | $26.04 | $26.30 | $25.26 | $25.98 | 200 101 |
| Oct 15, 2020 | $24.90 | $26.26 | $24.50 | $26.06 | 309 719 |
| Oct 14, 2020 | $25.61 | $25.91 | $25.25 | $25.32 | 252 361 |
| Oct 13, 2020 | $26.33 | $26.34 | $25.43 | $25.55 | 247 966 |
| Oct 12, 2020 | $25.88 | $26.45 | $25.70 | $26.42 | 162 981 |
| Oct 09, 2020 | $26.59 | $27.11 | $25.70 | $25.88 | 301 058 |
| Oct 08, 2020 | $25.97 | $26.63 | $25.43 | $26.43 | 256 780 |
| Oct 07, 2020 | $25.87 | $26.50 | $25.39 | $25.62 | 489 088 |
| Oct 06, 2020 | $25.38 | $26.44 | $24.82 | $25.38 | 827 248 |
| Oct 05, 2020 | $24.00 | $25.06 | $23.45 | $24.84 | 404 131 |
| Oct 02, 2020 | $22.61 | $23.92 | $22.61 | $23.82 | 314 939 |
| Oct 01, 2020 | $22.80 | $23.18 | $22.37 | $23.03 | 355 194 |
| Sep 30, 2020 | $23.08 | $23.35 | $22.53 | $22.78 | 386 224 |
| Sep 29, 2020 | $22.47 | $22.79 | $22.07 | $22.76 | 392 077 |
| Sep 28, 2020 | $22.11 | $23.08 | $22.11 | $22.81 | 385 991 |
| Sep 25, 2020 | $21.22 | $22.02 | $21.22 | $21.91 | 402 397 |
| Sep 24, 2020 | $21.22 | $21.96 | $20.86 | $21.44 | 414 248 |
