NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$48.50
+0.620 (+1.29%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.82 | Monday, 29th Apr 2024 ABCB stock ended at $48.50. This is 1.29% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $48.08 to a day high of $48.71. |
| 90 days | $44.26 | $52.57 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $27.93 | $27.93 | $27.93 | $27.93 | 97 900 |
| Mar 07, 2016 | $28.27 | $28.27 | $28.27 | $28.27 | 82 100 |
| Mar 04, 2016 | $28.20 | $28.20 | $28.20 | $28.20 | 130 100 |
| Mar 03, 2016 | $28.33 | $28.33 | $28.33 | $28.33 | 178 600 |
| Mar 02, 2016 | $27.55 | $27.55 | $27.55 | $27.55 | 152 100 |
| Mar 01, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 148 400 |
| Feb 29, 2016 | $26.99 | $26.99 | $26.99 | $26.99 | 188 200 |
| Feb 26, 2016 | $27.16 | $27.16 | $27.16 | $27.16 | 143 700 |
| Feb 25, 2016 | $26.57 | $26.57 | $26.57 | $26.57 | 63 800 |
| Feb 24, 2016 | $26.40 | $26.40 | $26.40 | $26.40 | 148 700 |
| Feb 23, 2016 | $26.29 | $26.29 | $26.29 | $26.29 | 161 300 |
| Feb 22, 2016 | $26.50 | $26.50 | $26.50 | $26.50 | 212 300 |
| Feb 19, 2016 | $26.27 | $26.27 | $26.27 | $26.27 | 240 200 |
| Feb 18, 2016 | $25.81 | $25.81 | $25.81 | $25.81 | 263 500 |
| Feb 17, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 382 700 |
| Feb 16, 2016 | $26.36 | $26.36 | $26.36 | $26.36 | 422 900 |
| Feb 12, 2016 | $25.71 | $25.71 | $25.71 | $25.71 | 312 600 |
| Feb 11, 2016 | $25.09 | $25.09 | $25.09 | $25.09 | 193 300 |
| Feb 10, 2016 | $25.98 | $25.98 | $25.98 | $25.98 | 288 000 |
| Feb 09, 2016 | $26.26 | $26.26 | $26.26 | $26.26 | 279 100 |
| Feb 08, 2016 | $25.82 | $25.82 | $25.82 | $25.82 | 321 000 |
| Feb 05, 2016 | $26.58 | $26.58 | $26.58 | $26.58 | 188 000 |
| Feb 04, 2016 | $27.40 | $27.40 | $27.40 | $27.40 | 174 600 |
| Feb 03, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 210 800 |
| Feb 02, 2016 | $28.30 | $28.30 | $28.30 | $28.30 | 204 900 |
