14-day Premium Trial Subscription Try For FreeTry Free
$48.25
+0.390 (+0.81%)
At Close: Apr 24, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $44.26 $48.69 Wednesday, 24th Apr 2024 ABCB stock ended at $48.25. This is 0.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $47.26 to a day high of $48.44.
90 days $44.26 $53.98
52 weeks $28.33 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
Apr 24, 2024 $47.28 $48.44 $47.26 $48.25 258 997
Apr 23, 2024 $46.84 $48.12 $46.71 $47.86 215 621
Apr 22, 2024 $46.32 $47.22 $46.12 $46.77 226 945
Apr 19, 2024 $44.56 $46.33 $44.53 $46.28 277 332
Apr 18, 2024 $44.48 $45.20 $44.43 $44.79 231 153
Apr 17, 2024 $44.67 $45.17 $44.43 $44.51 196 680
Apr 16, 2024 $45.33 $45.33 $44.26 $44.44 148 667
Apr 15, 2024 $45.33 $45.82 $44.57 $45.05 244 197
Apr 12, 2024 $44.72 $45.25 $44.68 $45.16 187 202
Apr 11, 2024 $45.67 $45.67 $44.79 $45.36 214 655
Apr 10, 2024 $46.27 $46.27 $44.93 $45.29 351 237
Apr 09, 2024 $47.54 $48.04 $47.54 $47.72 277 882
Apr 08, 2024 $47.29 $47.83 $47.29 $47.57 184 024
Apr 05, 2024 $46.59 $47.21 $46.54 $47.03 260 179
Apr 04, 2024 $47.56 $48.07 $46.65 $46.88 259 843
Apr 03, 2024 $46.42 $47.41 $46.42 $46.76 280 429
Apr 02, 2024 $46.66 $46.90 $46.38 $46.82 317 473
Apr 01, 2024 $48.41 $48.41 $47.08 $47.42 274 645
Mar 28, 2024 $48.07 $48.69 $48.00 $48.38 342 969
Mar 27, 2024 $46.45 $48.16 $46.42 $48.14 236 892
Mar 26, 2024 $47.30 $47.30 $46.42 $46.55 268 130
Mar 25, 2024 $46.94 $47.52 $46.84 $46.85 154 762
Mar 22, 2024 $48.44 $48.44 $46.92 $46.99 197 401
Mar 21, 2024 $47.98 $48.87 $47.98 $48.38 305 507
Mar 20, 2024 $45.90 $48.18 $45.78 $47.59 311 284
Click to get the best stock tips daily for free!

About Ameris Bancorp

Ameris Ban Ameris Bancorp operates as the bank holding company for Ameris Bank that provides range of banking services to retail and commercial customers primarily in Georgia, Alabama, Florida, North Carolina, and South Carolina. The company operates through five segments: Banking Division, Retail Mortgage Division, Warehouse Lending Division, SBA Division, and Premium Finance Division. It offers commercial and retail checking, regular interest-bearing savi... ABCB Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 10.86% $52.28
LPLA Apr 19 0.743% $262.59
DOOR Apr 18 0.160% $131.39
LNG Apr 17 0.389% $156.81
FCN Apr 16 2.95% $207.62
ELV Apr 16 5.28% $506.97
DXC Apr 08 0.767% $20.87
AKR Apr 05 5.63% $16.53
ITCI Apr 05 6.84% $68.44
SARK Mar 28 13.80% $26.88
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT