NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$47.88
+0.370 (+0.779%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.82 | Friday, 26th Apr 2024 ABCB stock ended at $47.88. This is 0.779% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $47.70 to a day high of $48.82. |
| 90 days | $44.26 | $53.12 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $35.86 | $36.34 | $35.43 | $36.22 | 509 286 |
| Jul 11, 2023 | $34.65 | $35.25 | $34.37 | $35.00 | 356 209 |
| Jul 10, 2023 | $34.13 | $35.35 | $33.94 | $34.48 | 269 535 |
| Jul 07, 2023 | $33.68 | $34.77 | $33.68 | $34.41 | 386 206 |
| Jul 06, 2023 | $33.70 | $33.80 | $33.21 | $33.68 | 307 245 |
| Jul 05, 2023 | $34.68 | $34.97 | $34.12 | $34.24 | 246 838 |
| Jul 03, 2023 | $34.25 | $35.41 | $34.25 | $35.00 | 138 162 |
| Jun 30, 2023 | $34.80 | $34.80 | $34.07 | $34.21 | 564 118 |
| Jun 29, 2023 | $34.15 | $34.77 | $34.15 | $34.40 | 304 470 |
| Jun 28, 2023 | $34.08 | $34.34 | $33.54 | $34.05 | 267 033 |
| Jun 27, 2023 | $34.05 | $34.96 | $33.57 | $34.36 | 294 562 |
| Jun 26, 2023 | $33.45 | $34.29 | $33.45 | $33.95 | 399 545 |
| Jun 23, 2023 | $32.74 | $33.44 | $32.74 | $33.30 | 684 757 |
| Jun 22, 2023 | $34.00 | $34.18 | $32.84 | $33.30 | 395 390 |
| Jun 21, 2023 | $34.51 | $34.64 | $33.97 | $34.09 | 598 070 |
| Jun 20, 2023 | $35.23 | $35.23 | $34.54 | $34.68 | 285 123 |
| Jun 16, 2023 | $35.70 | $35.70 | $34.72 | $35.32 | 874 331 |
| Jun 15, 2023 | $34.49 | $35.72 | $34.43 | $35.45 | 393 551 |
| Jun 14, 2023 | $36.10 | $36.44 | $34.55 | $34.91 | 435 544 |
| Jun 13, 2023 | $35.31 | $36.23 | $34.95 | $36.06 | 278 890 |
| Jun 12, 2023 | $35.66 | $36.32 | $35.03 | $35.18 | 435 483 |
| Jun 09, 2023 | $36.57 | $36.85 | $35.26 | $35.64 | 419 298 |
| Jun 08, 2023 | $36.64 | $36.83 | $35.67 | $36.61 | 376 164 |
| Jun 07, 2023 | $36.20 | $37.18 | $35.71 | $36.75 | 591 588 |
| Jun 06, 2023 | $33.50 | $36.21 | $32.05 | $35.64 | 550 943 |
