NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$44.79
+0.280 (+0.629%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.87 | Thursday, 18th Apr 2024 ABCB stock ended at $44.79. This is 0.629% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $44.43 to a day high of $45.20. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $38.32 | $38.42 | $37.49 | $37.58 | 302 187 |
| 2023-10-17 | $38.21 | $39.55 | $38.21 | $38.75 | 618 932 |
| 2023-10-16 | $38.30 | $38.82 | $38.12 | $38.49 | 225 745 |
| 2023-10-13 | $38.90 | $38.90 | $37.62 | $37.66 | 180 377 |
| 2023-10-12 | $39.34 | $39.34 | $38.43 | $38.70 | 185 181 |
| 2023-10-11 | $38.99 | $39.76 | $38.93 | $39.33 | 274 012 |
| 2023-10-10 | $39.49 | $40.99 | $39.04 | $39.11 | 301 576 |
| 2023-10-09 | $37.94 | $38.70 | $37.56 | $38.22 | 185 039 |
| 2023-10-06 | $37.38 | $38.71 | $37.03 | $38.28 | 269 306 |
| 2023-10-05 | $37.20 | $38.04 | $37.14 | $37.89 | 403 844 |
| 2023-10-04 | $37.05 | $37.47 | $36.45 | $37.39 | 300 172 |
| 2023-10-03 | $37.43 | $37.52 | $36.74 | $36.98 | 258 570 |
| 2023-10-02 | $38.39 | $38.57 | $37.51 | $37.77 | 348 894 |
| 2023-09-29 | $37.99 | $38.78 | $37.93 | $38.39 | 460 037 |
| 2023-09-28 | $37.18 | $37.98 | $37.10 | $37.63 | 295 069 |
| 2023-09-27 | $37.40 | $37.75 | $37.08 | $37.23 | 266 151 |
| 2023-09-26 | $37.27 | $38.05 | $36.40 | $37.24 | 344 365 |
| 2023-09-25 | $37.10 | $37.87 | $36.97 | $37.84 | 504 650 |
| 2023-09-22 | $37.50 | $37.78 | $36.77 | $37.18 | 325 701 |
| 2023-09-21 | $37.92 | $38.01 | $36.91 | $37.41 | 271 185 |
| 2023-09-20 | $38.96 | $39.20 | $38.14 | $38.16 | 261 417 |
| 2023-09-19 | $38.99 | $39.22 | $38.38 | $38.71 | 238 371 |
| 2023-09-18 | $39.47 | $39.67 | $38.72 | $38.84 | 361 279 |
| 2023-09-15 | $39.36 | $39.81 | $39.17 | $39.39 | 1 137 058 |
| 2023-09-14 | $39.01 | $39.61 | $38.55 | $39.60 | 386 947 |
