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 |
2024-01-17 | $48.83 | $50.04 | $44.00 | $49.36 | 296 543 |
2024-01-16 | $49.98 | $50.60 | $49.64 | $49.90 | 300 027 |
2024-01-12 | $51.78 | $51.85 | $49.95 | $50.76 | 204 219 |
2024-01-11 | $50.87 | $51.23 | $49.72 | $51.18 | 267 571 |
2024-01-10 | $50.60 | $51.45 | $50.36 | $51.43 | 230 011 |
2024-01-09 | $50.72 | $51.91 | $50.22 | $50.90 | 481 630 |
2024-01-08 | $50.67 | $51.60 | $50.32 | $51.59 | 252 902 |
2024-01-05 | $49.92 | $51.24 | $49.92 | $50.57 | 243 235 |
2024-01-04 | $50.28 | $50.85 | $49.84 | $50.44 | 393 709 |
2024-01-03 | $51.53 | $51.65 | $50.02 | $50.14 | 319 935 |
2024-01-02 | $52.41 | $53.69 | $50.56 | $52.15 | 661 038 |
2023-12-29 | $53.42 | $53.57 | $52.72 | $53.05 | 327 850 |
2023-12-28 | $53.34 | $53.76 | $53.22 | $53.70 | 201 760 |
2023-12-27 | $53.70 | $53.84 | $52.94 | $53.74 | 197 338 |
2023-12-26 | $52.93 | $53.84 | $52.67 | $53.58 | 330 322 |
2023-12-22 | $52.25 | $52.88 | $51.68 | $52.52 | 294 454 |
2023-12-21 | $51.91 | $52.04 | $51.23 | $51.74 | 427 429 |
2023-12-20 | $52.51 | $53.64 | $51.49 | $51.49 | 532 195 |
2023-12-19 | $51.51 | $52.92 | $51.50 | $52.48 | 560 719 |
2023-12-18 | $52.63 | $52.63 | $51.24 | $51.43 | 475 247 |
2023-12-15 | $52.63 | $53.22 | $51.72 | $52.16 | 1 210 602 |
2023-12-14 | $51.47 | $53.35 | $51.47 | $52.56 | 470 597 |
2023-12-13 | $47.06 | $50.19 | $46.80 | $50.10 | 431 806 |
2023-12-12 | $47.00 | $47.22 | $46.72 | $46.82 | 338 839 |
2023-12-11 | $46.94 | $47.40 | $46.77 | $47.07 | 374 567 |