NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.50
+0.620 (+1.29%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.82 | Monday, 29th Apr 2024 ABCB stock ended at $48.50. This is 1.29% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $48.08 to a day high of $48.71. |
| 90 days | $44.26 | $52.57 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2021 | $56.76 | $56.76 | $55.08 | $56.23 | 294 823 |
| May 04, 2021 | $54.07 | $55.92 | $53.13 | $55.86 | 322 933 |
| May 03, 2021 | $54.89 | $55.29 | $53.46 | $54.48 | 414 110 |
| Apr 30, 2021 | $53.85 | $55.02 | $53.46 | $54.09 | 624 985 |
| Apr 29, 2021 | $53.45 | $54.45 | $53.00 | $54.35 | 517 188 |
| Apr 28, 2021 | $52.35 | $52.90 | $51.96 | $52.67 | 351 642 |
| Apr 27, 2021 | $51.36 | $52.19 | $51.13 | $52.15 | 313 948 |
| Apr 26, 2021 | $51.87 | $52.83 | $51.21 | $51.42 | 283 774 |
| Apr 23, 2021 | $47.97 | $51.62 | $47.55 | $50.81 | 491 568 |
| Apr 22, 2021 | $49.34 | $49.95 | $48.63 | $48.69 | 389 283 |
| Apr 21, 2021 | $47.84 | $49.56 | $47.44 | $49.38 | 366 047 |
| Apr 20, 2021 | $50.59 | $50.66 | $47.95 | $48.25 | 424 455 |
| Apr 19, 2021 | $51.14 | $52.00 | $50.33 | $50.73 | 381 274 |
| Apr 16, 2021 | $51.14 | $51.61 | $50.20 | $51.31 | 383 313 |
| Apr 15, 2021 | $50.77 | $50.77 | $48.91 | $50.37 | 322 893 |
| Apr 14, 2021 | $49.99 | $51.45 | $49.99 | $50.64 | 388 296 |
| Apr 13, 2021 | $52.11 | $52.11 | $50.17 | $50.26 | 434 262 |
| Apr 12, 2021 | $52.44 | $53.22 | $51.92 | $52.28 | 371 992 |
| Apr 09, 2021 | $52.00 | $52.35 | $51.33 | $52.10 | 261 052 |
| Apr 08, 2021 | $51.63 | $51.75 | $49.98 | $51.47 | 467 068 |
| Apr 07, 2021 | $52.38 | $52.67 | $51.61 | $51.93 | 534 171 |
| Apr 06, 2021 | $53.15 | $53.92 | $52.60 | $52.87 | 370 025 |
| Apr 05, 2021 | $53.83 | $54.30 | $52.82 | $53.28 | 376 345 |
| Apr 01, 2021 | $52.68 | $53.53 | $52.12 | $53.24 | 313 021 |
| Mar 31, 2021 | $53.02 | $53.83 | $52.28 | $52.51 | 507 178 |
