NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$47.88
+0.370 (+0.779%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.82 | Friday, 26th Apr 2024 ABCB stock ended at $47.88. This is 0.779% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $47.70 to a day high of $48.82. |
| 90 days | $44.26 | $53.12 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $35.38 | $36.44 | $35.31 | $36.18 | 304 200 |
| Oct 25, 2023 | $35.03 | $35.43 | $34.26 | $35.17 | 344 666 |
| Oct 24, 2023 | $36.13 | $36.27 | $34.99 | $35.45 | 213 068 |
| Oct 23, 2023 | $36.04 | $36.88 | $35.35 | $35.75 | 316 852 |
| Oct 20, 2023 | $37.31 | $37.31 | $36.15 | $36.19 | 294 929 |
| Oct 19, 2023 | $37.74 | $38.41 | $37.08 | $37.20 | 248 743 |
| Oct 18, 2023 | $38.32 | $38.42 | $37.49 | $37.58 | 302 187 |
| Oct 17, 2023 | $38.21 | $39.55 | $38.21 | $38.75 | 618 932 |
| Oct 16, 2023 | $38.30 | $38.82 | $38.12 | $38.49 | 225 745 |
| Oct 13, 2023 | $38.90 | $38.90 | $37.62 | $37.66 | 180 377 |
| Oct 12, 2023 | $39.34 | $39.34 | $38.43 | $38.70 | 185 181 |
| Oct 11, 2023 | $38.99 | $39.76 | $38.93 | $39.33 | 274 012 |
| Oct 10, 2023 | $39.49 | $40.99 | $39.04 | $39.11 | 301 576 |
| Oct 09, 2023 | $37.94 | $38.70 | $37.56 | $38.22 | 185 039 |
| Oct 06, 2023 | $37.38 | $38.71 | $37.03 | $38.28 | 269 306 |
| Oct 05, 2023 | $37.20 | $38.04 | $37.14 | $37.89 | 403 844 |
| Oct 04, 2023 | $37.05 | $37.47 | $36.45 | $37.39 | 300 172 |
| Oct 03, 2023 | $37.43 | $37.52 | $36.74 | $36.98 | 258 570 |
| Oct 02, 2023 | $38.39 | $38.57 | $37.51 | $37.77 | 348 894 |
| Sep 29, 2023 | $37.99 | $38.78 | $37.93 | $38.39 | 460 037 |
| Sep 28, 2023 | $37.18 | $37.98 | $37.10 | $37.63 | 295 069 |
| Sep 27, 2023 | $37.40 | $37.75 | $37.08 | $37.23 | 266 151 |
| Sep 26, 2023 | $37.27 | $38.05 | $36.40 | $37.24 | 344 365 |
| Sep 25, 2023 | $37.10 | $37.87 | $36.97 | $37.84 | 504 650 |
| Sep 22, 2023 | $37.50 | $37.78 | $36.77 | $37.18 | 325 701 |
