NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$49.82
+1.14 (+2.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $49.99 | Friday, 3rd May 2024 ABCB stock ended at $49.82. This is 2.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.63% from a day low at $49.19 to a day high of $49.99. |
| 90 days | $44.26 | $49.99 | |
| 52 weeks | $28.39 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $31.09 | $31.26 | $30.00 | $30.53 | 502 665 |
| May 04, 2023 | $29.65 | $30.08 | $28.33 | $29.65 | 580 510 |
| May 03, 2023 | $31.16 | $32.30 | $30.55 | $30.76 | 564 289 |
| May 02, 2023 | $32.49 | $32.49 | $29.91 | $30.73 | 633 387 |
| May 01, 2023 | $33.60 | $33.75 | $32.65 | $32.71 | 371 732 |
| Apr 28, 2023 | $32.75 | $33.89 | $32.49 | $33.50 | 1 272 672 |
| Apr 27, 2023 | $32.99 | $33.99 | $32.91 | $33.76 | 667 743 |
| Apr 26, 2023 | $32.23 | $32.87 | $31.89 | $32.64 | 467 756 |
| Apr 25, 2023 | $33.19 | $33.39 | $31.94 | $32.08 | 468 299 |
| Apr 24, 2023 | $33.89 | $34.40 | $33.60 | $33.77 | 271 828 |
| Apr 21, 2023 | $34.48 | $34.57 | $33.73 | $33.98 | 320 848 |
| Apr 20, 2023 | $34.55 | $34.71 | $34.03 | $34.58 | 283 784 |
| Apr 19, 2023 | $33.83 | $35.40 | $33.57 | $34.99 | 481 609 |
| Apr 18, 2023 | $34.56 | $34.70 | $33.29 | $33.71 | 323 238 |
| Apr 17, 2023 | $33.42 | $34.65 | $32.78 | $34.64 | 428 633 |
| Apr 14, 2023 | $34.62 | $34.89 | $33.11 | $33.43 | 437 098 |
| Apr 13, 2023 | $33.60 | $34.46 | $32.92 | $34.24 | 364 011 |
| Apr 12, 2023 | $34.55 | $34.76 | $33.31 | $33.50 | 352 111 |
| Apr 11, 2023 | $34.83 | $35.10 | $34.24 | $34.30 | 472 982 |
| Apr 10, 2023 | $34.05 | $35.03 | $34.01 | $34.76 | 487 257 |
| Apr 06, 2023 | $33.78 | $34.53 | $33.69 | $34.40 | 391 978 |
| Apr 05, 2023 | $34.28 | $34.54 | $33.35 | $33.59 | 617 077 |
| Apr 04, 2023 | $35.95 | $35.95 | $34.09 | $34.68 | 527 655 |
| Apr 03, 2023 | $36.62 | $36.97 | $35.67 | $35.99 | 297 643 |
| Mar 31, 2023 | $36.60 | $36.80 | $35.92 | $36.58 | 529 332 |
