NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.25
+0.390 (+0.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.69 | Wednesday, 24th Apr 2024 ABCB stock ended at $48.25. This is 0.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $47.26 to a day high of $48.44. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $43.58 | $43.58 | $42.71 | $43.15 | 219 389 |
| Aug 11, 2023 | $43.26 | $44.28 | $43.26 | $44.02 | 179 504 |
| Aug 10, 2023 | $43.94 | $44.51 | $43.31 | $43.58 | 215 786 |
| Aug 09, 2023 | $44.20 | $44.50 | $43.59 | $43.75 | 229 056 |
| Aug 08, 2023 | $44.03 | $44.97 | $43.44 | $44.60 | 284 160 |
| Aug 07, 2023 | $44.52 | $45.34 | $44.34 | $45.31 | 222 557 |
| Aug 04, 2023 | $44.08 | $44.84 | $43.72 | $44.55 | 232 515 |
| Aug 03, 2023 | $43.65 | $44.48 | $43.34 | $44.36 | 183 650 |
| Aug 02, 2023 | $43.09 | $43.92 | $42.81 | $43.78 | 247 911 |
| Aug 01, 2023 | $43.42 | $44.00 | $42.76 | $43.65 | 332 560 |
| Jul 31, 2023 | $43.37 | $44.71 | $43.10 | $43.65 | 792 078 |
| Jul 28, 2023 | $40.48 | $42.62 | $40.21 | $42.47 | 596 363 |
| Jul 27, 2023 | $42.13 | $42.32 | $41.38 | $41.58 | 635 317 |
| Jul 26, 2023 | $41.41 | $42.11 | $41.25 | $41.94 | 532 183 |
| Jul 25, 2023 | $40.79 | $41.45 | $40.30 | $40.64 | 389 965 |
| Jul 24, 2023 | $39.55 | $41.19 | $39.55 | $40.85 | 412 190 |
| Jul 21, 2023 | $40.19 | $40.20 | $39.18 | $39.76 | 455 301 |
| Jul 20, 2023 | $40.28 | $40.28 | $38.89 | $39.76 | 339 869 |
| Jul 19, 2023 | $39.53 | $40.57 | $39.32 | $40.40 | 385 742 |
| Jul 18, 2023 | $37.48 | $39.38 | $37.48 | $39.28 | 374 013 |
| Jul 17, 2023 | $36.32 | $37.79 | $36.25 | $37.45 | 507 065 |
| Jul 14, 2023 | $37.57 | $37.57 | $36.26 | $36.50 | 410 533 |
| Jul 13, 2023 | $36.52 | $37.28 | $36.21 | $37.20 | 426 453 |
| Jul 12, 2023 | $35.86 | $36.34 | $35.43 | $36.22 | 509 286 |
| Jul 11, 2023 | $34.65 | $35.25 | $34.37 | $35.00 | 356 209 |
