NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.38
+0.240 (+0.499%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.77 | $48.87 | Thursday, 28th Mar 2024 ABCB stock ended at $48.38. This is 0.499% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $48.00 to a day high of $48.69. |
90 days | $44.00 | $53.98 | |
52 weeks | $28.33 | $53.98 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
2021-07-22 | $47.43 | $47.43 | $45.45 | $45.70 | 294 768 |
2021-07-21 | $47.09 | $47.97 | $47.08 | $47.48 | 299 094 |
2021-07-20 | $45.49 | $47.98 | $45.40 | $46.52 | 498 900 |
2021-07-19 | $45.63 | $46.15 | $44.92 | $45.58 | 440 166 |
2021-07-16 | $48.92 | $48.92 | $47.02 | $47.16 | 281 191 |
2021-07-15 | $47.33 | $48.60 | $47.33 | $48.54 | 292 575 |
2021-07-14 | $48.77 | $49.40 | $47.52 | $47.82 | 290 009 |
2021-07-13 | $49.61 | $49.76 | $48.31 | $48.54 | 324 729 |
2021-07-12 | $49.10 | $49.89 | $48.66 | $49.81 | 418 562 |
2021-07-09 | $48.76 | $49.93 | $48.28 | $49.84 | 434 107 |
2021-07-08 | $47.15 | $47.94 | $46.38 | $47.64 | 622 288 |
2021-07-07 | $48.28 | $49.19 | $47.85 | $48.40 | 474 193 |
2021-07-06 | $49.98 | $50.23 | $48.25 | $48.88 | 380 381 |
2021-07-02 | $51.11 | $51.24 | $50.13 | $50.39 | 190 694 |
2021-07-01 | $50.88 | $51.62 | $50.43 | $51.32 | 266 147 |
2021-06-30 | $50.39 | $50.92 | $50.26 | $50.63 | 319 954 |
2021-06-29 | $51.85 | $52.54 | $50.52 | $50.68 | 270 629 |
2021-06-28 | $52.63 | $52.63 | $51.10 | $51.57 | 344 937 |
2021-06-25 | $52.96 | $53.55 | $52.53 | $53.02 | 813 327 |
2021-06-24 | $51.92 | $53.03 | $51.46 | $52.82 | 275 996 |
2021-06-23 | $52.18 | $52.33 | $51.50 | $51.68 | 591 007 |
2021-06-22 | $52.14 | $52.39 | $51.00 | $51.89 | 253 855 |
2021-06-21 | $50.50 | $52.80 | $50.38 | $52.19 | 474 360 |
2021-06-18 | $51.87 | $52.50 | $49.96 | $50.03 | 1 405 078 |
2021-06-17 | $55.85 | $56.06 | $52.74 | $52.91 | 448 885 |