NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$44.79
+0.280 (+0.629%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.87 | Thursday, 18th Apr 2024 ABCB stock ended at $44.79. This is 0.629% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $44.43 to a day high of $45.20. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $46.08 | $47.01 | $45.84 | $46.08 | 266 503 |
| 2024-03-12 | $47.11 | $47.15 | $46.18 | $46.48 | 285 238 |
| 2024-03-11 | $47.42 | $47.84 | $47.16 | $47.40 | 230 736 |
| 2024-03-08 | $48.31 | $48.56 | $47.44 | $47.50 | 286 823 |
| 2024-03-07 | $48.14 | $48.43 | $47.37 | $47.57 | 332 009 |
| 2024-03-06 | $47.39 | $48.23 | $46.30 | $47.42 | 291 261 |
| 2024-03-05 | $45.20 | $47.91 | $45.04 | $47.39 | 475 959 |
| 2024-03-04 | $45.76 | $46.54 | $45.28 | $45.50 | 247 618 |
| 2024-03-01 | $45.97 | $46.22 | $45.08 | $45.80 | 294 935 |
| 2024-02-29 | $46.16 | $46.99 | $45.66 | $46.33 | 416 556 |
| 2024-02-28 | $45.00 | $45.77 | $45.00 | $45.19 | 354 670 |
| 2024-02-27 | $45.89 | $46.12 | $45.08 | $45.43 | 293 481 |
| 2024-02-26 | $45.64 | $46.00 | $44.92 | $45.46 | 360 723 |
| 2024-02-23 | $45.91 | $46.44 | $45.48 | $45.88 | 280 416 |
| 2024-02-22 | $46.33 | $46.73 | $45.69 | $45.92 | 404 076 |
| 2024-02-21 | $46.41 | $46.55 | $46.07 | $46.40 | 338 941 |
| 2024-02-20 | $46.65 | $47.16 | $46.10 | $46.50 | 322 988 |
| 2024-02-16 | $47.51 | $47.98 | $47.21 | $47.42 | 469 980 |
| 2024-02-15 | $47.14 | $48.60 | $47.14 | $48.02 | 510 831 |
| 2024-02-14 | $46.88 | $47.18 | $46.22 | $46.84 | 365 144 |
| 2024-02-13 | $46.80 | $47.59 | $45.41 | $46.16 | 641 107 |
| 2024-02-12 | $48.05 | $49.54 | $47.98 | $48.82 | 476 547 |
| 2024-02-09 | $47.48 | $48.17 | $46.50 | $48.03 | 381 916 |
| 2024-02-08 | $46.88 | $47.75 | $46.71 | $47.32 | 309 268 |
| 2024-02-07 | $46.93 | $47.20 | $45.79 | $47.05 | 327 055 |
