NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$44.44
-0.610 (-1.35%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.26 | $48.87 | Tuesday, 16th Apr 2024 ABCB stock ended at $44.44. This is 1.35% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $44.26 to a day high of $45.33. |
90 days | $44.00 | $53.98 | |
52 weeks | $28.33 | $53.98 |
Date | Open | High | Low | Close | Volume |
2021-02-09 | $45.00 | $45.73 | $44.38 | $45.51 | 551 387 |
2021-02-08 | $44.38 | $45.14 | $43.70 | $45.08 | 293 578 |
2021-02-05 | $44.28 | $44.73 | $43.03 | $44.00 | 322 250 |
2021-02-04 | $42.42 | $44.15 | $42.08 | $43.87 | 395 755 |
2021-02-03 | $41.11 | $42.06 | $40.80 | $41.97 | 324 034 |
2021-02-02 | $42.05 | $42.05 | $40.59 | $41.44 | 311 080 |
2021-02-01 | $39.87 | $41.39 | $39.16 | $41.26 | 381 867 |
2021-01-29 | $40.67 | $40.67 | $36.60 | $39.11 | 796 257 |
2021-01-28 | $41.89 | $42.16 | $41.02 | $41.29 | 560 795 |
2021-01-27 | $41.66 | $42.16 | $40.91 | $41.00 | 430 058 |
2021-01-26 | $44.06 | $44.41 | $42.66 | $42.81 | 265 764 |
2021-01-25 | $43.54 | $43.92 | $42.64 | $43.66 | 467 073 |
2021-01-22 | $42.62 | $44.46 | $42.18 | $44.32 | 400 595 |
2021-01-21 | $44.66 | $44.66 | $42.91 | $42.95 | 266 190 |
2021-01-20 | $44.67 | $45.18 | $44.16 | $44.67 | 429 580 |
2021-01-19 | $44.27 | $44.93 | $43.42 | $44.65 | 355 944 |
2021-01-15 | $43.99 | $44.82 | $43.26 | $44.10 | 407 755 |
2021-01-14 | $44.45 | $45.18 | $44.14 | $44.88 | 485 560 |
2021-01-13 | $43.98 | $44.42 | $43.04 | $44.02 | 422 428 |
2021-01-12 | $43.80 | $44.89 | $43.48 | $44.17 | 541 476 |
2021-01-11 | $42.04 | $43.74 | $41.85 | $43.59 | 460 394 |
2021-01-08 | $43.40 | $43.40 | $41.92 | $42.75 | 512 378 |
2021-01-07 | $42.59 | $43.46 | $40.56 | $43.40 | 647 494 |
2021-01-06 | $40.22 | $43.03 | $40.17 | $42.13 | 856 498 |
2021-01-05 | $38.18 | $39.55 | $37.88 | $39.11 | 506 890 |