NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$49.82
+1.14 (+2.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ABCB stock ended at $49.82. This is 2.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.63% from a day low at $49.19 to a day high of $49.99. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $23.27 | $23.75 | $23.08 | $23.18 | 354 826 |
| Jul 23, 2020 | $22.36 | $23.57 | $22.33 | $23.42 | 555 877 |
| Jul 22, 2020 | $22.07 | $22.62 | $22.00 | $22.45 | 317 200 |
| Jul 21, 2020 | $21.31 | $22.54 | $21.10 | $22.42 | 290 100 |
| Jul 20, 2020 | $21.31 | $21.65 | $20.79 | $21.00 | 214 700 |
| Jul 17, 2020 | $22.17 | $22.29 | $21.42 | $21.54 | 255 200 |
| Jul 16, 2020 | $22.27 | $23.12 | $21.98 | $22.35 | 472 600 |
| Jul 15, 2020 | $21.69 | $22.80 | $21.46 | $22.58 | 528 500 |
| Jul 14, 2020 | $21.56 | $21.72 | $20.71 | $21.01 | 372 200 |
| Jul 13, 2020 | $22.00 | $22.22 | $21.09 | $21.74 | 556 600 |
| Jul 10, 2020 | $20.46 | $21.63 | $20.39 | $21.55 | 403 800 |
| Jul 09, 2020 | $21.33 | $21.48 | $19.91 | $20.37 | 506 600 |
| Jul 08, 2020 | $21.80 | $22.08 | $21.05 | $21.49 | 496 000 |
| Jul 07, 2020 | $22.20 | $22.21 | $21.59 | $21.79 | 383 200 |
| Jul 06, 2020 | $22.81 | $23.22 | $21.98 | $22.42 | 368 200 |
| Jul 02, 2020 | $23.13 | $23.50 | $22.01 | $22.14 | 246 814 |
| Jul 01, 2020 | $23.65 | $23.80 | $22.33 | $22.39 | 282 478 |
| Jun 30, 2020 | $23.26 | $23.95 | $23.01 | $23.59 | 372 323 |
| Jun 29, 2020 | $21.65 | $23.50 | $21.43 | $23.40 | 612 123 |
| Jun 26, 2020 | $23.05 | $23.05 | $21.23 | $21.28 | 1 414 028 |
| Jun 25, 2020 | $22.54 | $23.69 | $22.33 | $23.65 | 319 418 |
| Jun 24, 2020 | $23.31 | $23.53 | $22.53 | $22.73 | 579 034 |
| Jun 23, 2020 | $24.61 | $25.32 | $23.66 | $23.68 | 317 680 |
| Jun 22, 2020 | $23.74 | $24.47 | $23.23 | $24.31 | 438 608 |
| Jun 19, 2020 | $25.24 | $25.98 | $23.35 | $23.83 | 853 924 |
