NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.25
+0.390 (+0.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.69 | Wednesday, 24th Apr 2024 ABCB stock ended at $48.25. This is 0.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $47.26 to a day high of $48.44. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $21.22 | $21.96 | $20.86 | $21.44 | 414 248 |
| Sep 23, 2020 | $22.76 | $23.08 | $21.13 | $21.18 | 859 260 |
| Sep 22, 2020 | $21.36 | $22.24 | $21.25 | $21.52 | 789 720 |
| Sep 21, 2020 | $22.24 | $22.96 | $21.21 | $21.52 | 479 801 |
| Sep 18, 2020 | $23.84 | $23.93 | $22.87 | $23.00 | 1 138 023 |
| Sep 17, 2020 | $23.34 | $23.84 | $23.16 | $23.63 | 260 202 |
| Sep 16, 2020 | $23.35 | $24.10 | $23.09 | $23.73 | 288 401 |
| Sep 15, 2020 | $24.03 | $24.24 | $23.36 | $23.39 | 229 210 |
| Sep 14, 2020 | $23.56 | $24.30 | $23.56 | $23.99 | 191 810 |
| Sep 11, 2020 | $23.38 | $23.51 | $23.14 | $23.48 | 233 706 |
| Sep 10, 2020 | $24.02 | $24.25 | $23.37 | $23.40 | 188 612 |
| Sep 09, 2020 | $24.63 | $25.09 | $23.69 | $23.83 | 294 322 |
| Sep 08, 2020 | $24.80 | $24.82 | $24.02 | $24.41 | 337 008 |
| Sep 04, 2020 | $25.43 | $25.63 | $24.84 | $25.22 | 216 431 |
| Sep 03, 2020 | $24.80 | $25.76 | $24.61 | $24.72 | 217 491 |
| Sep 02, 2020 | $24.38 | $24.88 | $24.19 | $24.66 | 278 423 |
| Sep 01, 2020 | $24.26 | $24.81 | $24.15 | $24.50 | 223 953 |
| Aug 31, 2020 | $24.76 | $24.88 | $24.34 | $24.52 | 341 878 |
| Aug 28, 2020 | $25.47 | $25.47 | $24.80 | $24.99 | 266 589 |
| Aug 27, 2020 | $24.55 | $25.36 | $24.55 | $25.02 | 278 370 |
| Aug 26, 2020 | $25.10 | $25.15 | $24.42 | $24.62 | 272 834 |
| Aug 25, 2020 | $25.36 | $25.74 | $24.70 | $25.10 | 157 662 |
| Aug 24, 2020 | $24.02 | $25.16 | $23.73 | $25.04 | 222 004 |
| Aug 21, 2020 | $24.07 | $24.34 | $23.44 | $23.73 | 273 924 |
| Aug 20, 2020 | $24.36 | $24.75 | $24.10 | $24.16 | 247 528 |
