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 |
| 2021-06-01 | $55.57 | $56.50 | $55.49 | $56.32 | 511 401 |
| 2021-05-28 | $55.16 | $55.58 | $54.15 | $54.94 | 302 032 |
| 2021-05-27 | $55.02 | $55.49 | $54.55 | $55.09 | 296 379 |
| 2021-05-26 | $53.67 | $54.41 | $52.42 | $54.17 | 538 979 |
| 2021-05-25 | $56.26 | $57.25 | $53.13 | $53.17 | 650 595 |
| 2021-05-24 | $59.51 | $59.85 | $56.06 | $56.11 | 627 521 |
| 2021-05-21 | $57.50 | $59.60 | $57.42 | $58.52 | 829 090 |
| 2021-05-20 | $56.02 | $57.35 | $55.15 | $57.02 | 467 586 |
| 2021-05-19 | $55.29 | $56.25 | $54.46 | $56.20 | 537 779 |
| 2021-05-18 | $56.44 | $57.37 | $56.06 | $56.25 | 556 495 |
| 2021-05-17 | $56.75 | $57.88 | $55.80 | $56.51 | 200 788 |
| 2021-05-14 | $56.35 | $57.05 | $55.89 | $56.94 | 367 368 |
| 2021-05-13 | $53.80 | $56.62 | $53.35 | $56.13 | 393 664 |
| 2021-05-12 | $55.88 | $56.07 | $54.10 | $54.25 | 593 417 |
| 2021-05-11 | $55.30 | $56.62 | $55.00 | $55.50 | 854 037 |
| 2021-05-10 | $57.04 | $57.81 | $55.77 | $55.77 | 351 288 |
| 2021-05-07 | $56.00 | $57.22 | $55.63 | $57.02 | 400 684 |
| 2021-05-06 | $56.37 | $57.14 | $55.87 | $57.00 | 288 993 |
| 2021-05-05 | $56.76 | $56.76 | $55.08 | $56.23 | 294 823 |
| 2021-05-04 | $54.07 | $55.92 | $53.13 | $55.86 | 322 933 |
| 2021-05-03 | $54.89 | $55.29 | $53.46 | $54.48 | 414 110 |
| 2021-04-30 | $53.85 | $55.02 | $53.46 | $54.09 | 624 985 |
| 2021-04-29 | $53.45 | $54.45 | $53.00 | $54.35 | 517 188 |
| 2021-04-28 | $52.35 | $52.90 | $51.96 | $52.67 | 351 642 |
| 2021-04-27 | $51.36 | $52.19 | $51.13 | $52.15 | 313 948 |
