Ameris Bancorp (ABCB) Historical Prices & Data

Ameris Bancorp Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 24, 2024	48.44	47.26	47.28	48.25	2.05%
Apr 23, 2024	48.12	46.70	46.84	47.86	2.18%
Apr 22, 2024	47.22	46.12	46.32	46.77	0.97%
Apr 19, 2024	46.33	44.30	44.56	46.28	3.86%
Apr 18, 2024	45.20	44.43	44.48	44.79	0.70%
Apr 17, 2024	45.17	44.43	44.67	44.51	-0.36%
Apr 16, 2024	44.84	44.23	44.78	44.44	-0.76%
Apr 15, 2024	45.82	44.57	45.33	45.05	-0.62%
Apr 12, 2024	45.24	44.64	44.72	45.16	0.98%
Apr 11, 2024	45.67	44.73	45.67	45.36	-0.68%
Apr 10, 2024	46.27	44.89	46.27	45.29	-2.12%
Apr 9, 2024	48.04	47.54	47.54	47.72	0.38%
Apr 8, 2024	47.83	47.29	47.29	47.57	0.59%
Apr 5, 2024	47.24	46.53	46.59	47.03	0.94%
Apr 4, 2024	48.06	46.65	47.56	46.88	-1.43%
Apr 3, 2024	47.41	46.42	46.42	46.76	0.73%
Apr 2, 2024	46.90	46.38	46.66	46.82	0.34%
Apr 1, 2024	48.41	47.02	48.41	47.42	-2.05%
Mar 28, 2024	48.70	48.00	48.07	48.38	0.64%
Mar 27, 2024	48.16	46.23	46.45	48.14	3.64%
Mar 26, 2024	47.15	46.27	47.15	46.40	-1.59%
Mar 25, 2024	47.37	46.69	46.79	46.70	-0.19%

Highest:48.70

Lowest:44.23

Average:46.53

Difference:1.46

% Change:3.12%

Data Vendor: Xignite Logo

Stocks