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 | $44.26 | $49.99 | 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 | $44.26 | $49.99 | |
| 52 weeks | $28.39 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $24.08 | $25.33 | $23.72 | $24.77 | 294 800 |
| Jun 17, 2020 | $25.56 | $25.59 | $24.31 | $24.60 | 411 192 |
| Jun 16, 2020 | $25.82 | $25.92 | $24.49 | $25.53 | 527 334 |
| Jun 15, 2020 | $22.60 | $24.42 | $22.43 | $24.14 | 380 777 |
| Jun 12, 2020 | $24.77 | $24.80 | $22.97 | $24.04 | 461 150 |
| Jun 11, 2020 | $24.53 | $24.88 | $23.12 | $23.33 | 527 724 |
| Jun 10, 2020 | $28.09 | $28.13 | $26.22 | $26.30 | 246 292 |
| Jun 09, 2020 | $28.51 | $28.74 | $27.33 | $28.34 | 435 910 |
| Jun 08, 2020 | $29.58 | $29.82 | $28.70 | $29.63 | 332 725 |
| Jun 05, 2020 | $28.63 | $29.55 | $28.05 | $28.53 | 497 215 |
| Jun 04, 2020 | $25.49 | $26.75 | $25.04 | $26.64 | 536 925 |
| Jun 03, 2020 | $24.60 | $26.51 | $24.35 | $25.67 | 429 015 |
| Jun 02, 2020 | $24.51 | $24.62 | $23.49 | $23.71 | 286 049 |
| Jun 01, 2020 | $24.41 | $25.36 | $23.98 | $24.06 | 444 801 |
| May 29, 2020 | $24.10 | $24.85 | $23.46 | $24.23 | 720 254 |
| May 28, 2020 | $27.16 | $27.16 | $24.54 | $24.78 | 492 484 |
| May 27, 2020 | $25.39 | $26.89 | $24.91 | $26.73 | 800 298 |
| May 26, 2020 | $22.80 | $24.54 | $22.51 | $24.27 | 510 635 |
| May 22, 2020 | $22.00 | $22.19 | $21.30 | $21.65 | 228 026 |
| May 21, 2020 | $21.62 | $22.01 | $21.29 | $21.52 | 247 548 |
| May 20, 2020 | $20.91 | $21.70 | $20.66 | $21.63 | 358 492 |
| May 19, 2020 | $21.53 | $21.94 | $20.55 | $20.56 | 347 885 |
| May 18, 2020 | $20.74 | $22.09 | $20.68 | $21.76 | 639 940 |
| May 15, 2020 | $18.78 | $19.55 | $18.39 | $19.36 | 868 407 |
| May 14, 2020 | $17.95 | $19.05 | $17.12 | $18.97 | 550 421 |
