NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.03
+0.550 (+1.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $49.23 | Wednesday, 1st May 2024 ABCB stock ended at $48.03. This is 1.16% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $47.64 to a day high of $49.23. |
| 90 days | $44.26 | $51.09 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $53.39 | $54.86 | $52.48 | $54.29 | 386 569 |
| Nov 02, 2021 | $54.02 | $54.36 | $52.80 | $52.97 | 353 559 |
| Nov 01, 2021 | $53.07 | $53.89 | $52.59 | $53.87 | 553 356 |
| Oct 29, 2021 | $51.17 | $53.27 | $51.01 | $52.39 | 417 773 |
| Oct 28, 2021 | $52.91 | $53.96 | $52.89 | $53.65 | 253 768 |
| Oct 27, 2021 | $53.80 | $53.80 | $52.38 | $52.58 | 336 264 |
| Oct 26, 2021 | $54.88 | $54.88 | $53.98 | $54.23 | 213 691 |
| Oct 25, 2021 | $54.86 | $55.10 | $54.35 | $54.96 | 251 597 |
| Oct 22, 2021 | $53.57 | $54.50 | $53.38 | $54.41 | 231 163 |
| Oct 21, 2021 | $53.41 | $53.77 | $52.97 | $53.62 | 370 937 |
| Oct 20, 2021 | $51.94 | $53.36 | $51.77 | $53.32 | 289 335 |
| Oct 19, 2021 | $51.71 | $52.05 | $51.06 | $51.97 | 417 542 |
| Oct 18, 2021 | $51.87 | $52.67 | $51.53 | $51.63 | 213 430 |
| Oct 15, 2021 | $53.90 | $53.90 | $51.78 | $51.88 | 526 066 |
| Oct 14, 2021 | $52.88 | $52.88 | $52.03 | $52.78 | 234 440 |
| Oct 13, 2021 | $52.73 | $52.85 | $51.50 | $52.00 | 292 978 |
| Oct 12, 2021 | $52.49 | $52.92 | $51.72 | $52.82 | 212 499 |
| Oct 11, 2021 | $53.31 | $53.58 | $52.48 | $52.49 | 157 998 |
| Oct 08, 2021 | $53.21 | $53.64 | $52.67 | $52.82 | 182 059 |
| Oct 07, 2021 | $52.78 | $53.13 | $52.41 | $53.13 | 212 970 |
| Oct 06, 2021 | $52.19 | $52.26 | $50.81 | $52.16 | 275 662 |
| Oct 05, 2021 | $53.06 | $54.00 | $52.12 | $52.62 | 360 323 |
| Oct 04, 2021 | $52.67 | $53.70 | $52.59 | $53.47 | 296 865 |
| Oct 01, 2021 | $52.03 | $53.70 | $51.63 | $53.08 | 326 443 |
| Sep 30, 2021 | $52.65 | $53.08 | $51.80 | $51.88 | 406 526 |
