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 |
| Feb 01, 2016 | $28.60 | $28.60 | $28.60 | $28.60 | 307 100 |
| Jan 29, 2016 | $28.93 | $28.93 | $28.93 | $28.93 | 325 000 |
| Jan 28, 2016 | $27.96 | $27.96 | $27.96 | $27.96 | 181 800 |
| Jan 27, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 444 100 |
| Jan 26, 2016 | $27.22 | $27.22 | $27.22 | $27.22 | 566 500 |
| Jan 25, 2016 | $26.73 | $26.73 | $26.73 | $26.73 | 322 000 |
| Jan 22, 2016 | $27.61 | $27.61 | $27.61 | $27.61 | 977 800 |
| Jan 21, 2016 | $29.22 | $29.22 | $29.22 | $29.22 | 229 400 |
| Jan 20, 2016 | $29.28 | $29.28 | $29.28 | $29.28 | 196 000 |
| Jan 19, 2016 | $29.57 | $29.57 | $29.57 | $29.57 | 139 600 |
| Jan 15, 2016 | $29.69 | $29.69 | $29.69 | $29.69 | 299 300 |
| Jan 14, 2016 | $30.20 | $30.20 | $30.20 | $30.20 | 258 500 |
| Jan 13, 2016 | $30.42 | $30.42 | $30.42 | $30.42 | 436 300 |
| Jan 12, 2016 | $31.03 | $31.03 | $31.03 | $31.03 | 219 600 |
| Jan 11, 2016 | $31.20 | $31.20 | $31.20 | $31.20 | 318 100 |
| Jan 08, 2016 | $31.23 | $31.23 | $31.23 | $31.23 | 396 400 |
| Jan 07, 2016 | $31.54 | $31.54 | $31.54 | $31.54 | 366 500 |
| Jan 06, 2016 | $32.14 | $32.14 | $32.14 | $32.14 | 510 400 |
| Jan 05, 2016 | $32.68 | $32.68 | $32.68 | $32.68 | 258 100 |
