NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$47.86
+1.09 (+2.33%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.69 | Tuesday, 23rd Apr 2024 ABCB stock ended at $47.86. This is 2.33% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.03% from a day low at $46.71 to a day high of $48.12. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $50.28 | $50.85 | $49.84 | $50.44 | 393 709 |
| Jan 03, 2024 | $51.53 | $51.65 | $50.02 | $50.14 | 319 935 |
| Jan 02, 2024 | $52.41 | $53.69 | $50.56 | $52.15 | 661 038 |
| Dec 29, 2023 | $53.42 | $53.57 | $52.72 | $53.05 | 327 850 |
| Dec 28, 2023 | $53.34 | $53.76 | $53.22 | $53.70 | 201 760 |
| Dec 27, 2023 | $53.70 | $53.84 | $52.94 | $53.74 | 197 338 |
| Dec 26, 2023 | $52.93 | $53.84 | $52.67 | $53.58 | 330 322 |
| Dec 22, 2023 | $52.25 | $52.88 | $51.68 | $52.52 | 294 454 |
| Dec 21, 2023 | $51.91 | $52.04 | $51.23 | $51.74 | 427 429 |
| Dec 20, 2023 | $52.51 | $53.64 | $51.49 | $51.49 | 532 195 |
| Dec 19, 2023 | $51.51 | $52.92 | $51.50 | $52.48 | 560 719 |
| Dec 18, 2023 | $52.63 | $52.63 | $51.24 | $51.43 | 475 247 |
| Dec 15, 2023 | $52.63 | $53.22 | $51.72 | $52.16 | 1 210 602 |
| Dec 14, 2023 | $51.47 | $53.35 | $51.47 | $52.56 | 470 597 |
| Dec 13, 2023 | $47.06 | $50.19 | $46.80 | $50.10 | 431 806 |
| Dec 12, 2023 | $47.00 | $47.22 | $46.72 | $46.82 | 338 839 |
| Dec 11, 2023 | $46.94 | $47.40 | $46.77 | $47.07 | 374 567 |
| Dec 08, 2023 | $46.99 | $47.59 | $46.43 | $47.00 | 343 633 |
| Dec 07, 2023 | $46.00 | $46.85 | $45.80 | $46.80 | 288 910 |
| Dec 06, 2023 | $46.36 | $47.62 | $45.84 | $45.85 | 235 302 |
| Dec 05, 2023 | $46.07 | $46.33 | $45.66 | $45.76 | 240 205 |
| Dec 04, 2023 | $44.64 | $46.48 | $44.64 | $46.35 | 331 959 |
| Dec 01, 2023 | $42.29 | $45.42 | $42.25 | $45.22 | 409 404 |
| Nov 30, 2023 | $42.78 | $42.98 | $42.27 | $42.58 | 242 224 |
| Nov 29, 2023 | $42.37 | $43.36 | $42.28 | $42.64 | 237 508 |
