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 |
| Sep 20, 2023 | $38.96 | $39.20 | $38.14 | $38.16 | 261 417 |
| Sep 19, 2023 | $38.99 | $39.22 | $38.38 | $38.71 | 238 371 |
| Sep 18, 2023 | $39.47 | $39.67 | $38.72 | $38.84 | 361 279 |
| Sep 15, 2023 | $39.36 | $39.81 | $39.17 | $39.39 | 1 137 058 |
| Sep 14, 2023 | $39.01 | $39.61 | $38.55 | $39.60 | 386 947 |
| Sep 13, 2023 | $39.36 | $39.37 | $38.21 | $38.55 | 285 476 |
| Sep 12, 2023 | $38.98 | $39.33 | $38.59 | $39.16 | 337 455 |
| Sep 11, 2023 | $39.35 | $39.65 | $38.75 | $38.92 | 386 452 |
| Sep 08, 2023 | $39.23 | $39.38 | $38.61 | $39.21 | 253 729 |
| Sep 07, 2023 | $39.55 | $39.89 | $39.03 | $39.15 | 380 843 |
| Sep 06, 2023 | $40.44 | $40.66 | $39.37 | $39.65 | 296 526 |
| Sep 05, 2023 | $41.47 | $41.47 | $40.35 | $40.45 | 378 501 |
| Sep 01, 2023 | $41.15 | $42.22 | $41.02 | $41.77 | 236 572 |
| Aug 31, 2023 | $40.14 | $40.81 | $39.83 | $40.75 | 270 103 |
| Aug 30, 2023 | $40.28 | $40.30 | $39.62 | $40.06 | 199 355 |
| Aug 29, 2023 | $40.13 | $40.42 | $39.91 | $40.26 | 176 358 |
| Aug 28, 2023 | $39.75 | $40.45 | $39.75 | $39.97 | 138 108 |
| Aug 25, 2023 | $39.83 | $40.11 | $38.77 | $39.44 | 119 939 |
| Aug 24, 2023 | $39.60 | $40.32 | $39.37 | $39.69 | 230 214 |
| Aug 23, 2023 | $39.38 | $39.80 | $38.90 | $39.75 | 162 003 |
| Aug 22, 2023 | $40.66 | $41.01 | $39.18 | $39.29 | 208 274 |
| Aug 21, 2023 | $41.25 | $41.49 | $40.24 | $40.63 | 179 486 |
| Aug 18, 2023 | $40.76 | $41.51 | $40.13 | $41.13 | 196 872 |
| Aug 17, 2023 | $41.43 | $41.64 | $40.85 | $41.23 | 255 951 |
| Aug 16, 2023 | $41.72 | $42.19 | $41.15 | $41.18 | 134 678 |
