NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$49.50
-0.250 (-0.503%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ABCB stock ended at $49.50. This is 0.503% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.70% from a day low at $49.44 to a day high of $50.28. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2023 | $37.32 | $37.43 | $35.92 | $36.11 | 411 680 |
| Mar 29, 2023 | $37.49 | $37.51 | $36.53 | $36.85 | 380 795 |
| Mar 28, 2023 | $36.71 | $37.32 | $36.22 | $36.95 | 274 877 |
| Mar 27, 2023 | $38.11 | $38.31 | $36.80 | $36.90 | 360 840 |
| Mar 24, 2023 | $34.90 | $36.90 | $34.58 | $36.77 | 468 250 |
| Mar 23, 2023 | $37.02 | $37.24 | $35.32 | $35.38 | 554 927 |
| Mar 22, 2023 | $38.43 | $38.72 | $36.75 | $36.91 | 632 607 |
| Mar 21, 2023 | $37.69 | $38.69 | $37.65 | $38.56 | 566 664 |
| Mar 20, 2023 | $37.26 | $37.95 | $36.03 | $36.03 | 597 389 |
| Mar 17, 2023 | $37.36 | $37.70 | $35.51 | $35.79 | 1 572 238 |
| Mar 16, 2023 | $36.53 | $39.35 | $35.40 | $38.52 | 808 246 |
| Mar 15, 2023 | $34.77 | $36.92 | $34.28 | $36.79 | 1 360 758 |
| Mar 14, 2023 | $39.60 | $41.61 | $36.59 | $36.74 | 1 303 277 |
| Mar 13, 2023 | $40.00 | $40.00 | $36.04 | $37.14 | 1 998 100 |
| Mar 10, 2023 | $41.53 | $42.90 | $39.63 | $42.45 | 1 230 765 |
| Mar 09, 2023 | $44.53 | $44.53 | $42.20 | $42.43 | 450 832 |
| Mar 08, 2023 | $44.92 | $45.12 | $44.31 | $44.92 | 266 763 |
| Mar 07, 2023 | $46.41 | $46.85 | $44.54 | $44.71 | 332 353 |
| Mar 06, 2023 | $47.23 | $47.50 | $46.40 | $46.65 | 426 420 |
| Mar 03, 2023 | $47.05 | $47.34 | $46.26 | $47.11 | 263 248 |
| Mar 02, 2023 | $47.41 | $47.41 | $46.34 | $46.96 | 294 329 |
| Mar 01, 2023 | $47.60 | $48.13 | $47.43 | $47.74 | 264 999 |
| Feb 28, 2023 | $48.09 | $48.51 | $47.87 | $47.87 | 318 210 |
