Range Low Price High Price Comment
30 days $44.77 $48.87 Wednesday, 27th Mar 2024 ABCB stock ended at $48.14. This is 3.42% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.76% from a day low at $46.42 to a day high of $48.16.
90 days $44.00 $53.98
52 weeks $28.33 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2024-02-21 $46.41 $46.55 $46.07 $46.40 338 941
2024-02-20 $46.65 $47.16 $46.10 $46.50 322 988
2024-02-16 $47.51 $47.98 $47.21 $47.42 469 980
2024-02-15 $47.14 $48.60 $47.14 $48.02 510 831
2024-02-14 $46.88 $47.18 $46.22 $46.84 365 144
2024-02-13 $46.80 $47.59 $45.41 $46.16 641 107
2024-02-12 $48.05 $49.54 $47.98 $48.82 476 547
2024-02-09 $47.48 $48.17 $46.50 $48.03 381 916
2024-02-08 $46.88 $47.75 $46.71 $47.32 309 268
2024-02-07 $46.93 $47.20 $45.79 $47.05 327 055
2024-02-06 $48.19 $48.53 $46.62 $46.95 699 948
2024-02-05 $48.51 $48.77 $47.96 $48.23 299 960
2024-02-02 $47.65 $49.38 $47.42 $49.22 325 285
2024-02-01 $50.10 $51.09 $47.51 $48.91 372 284
2024-01-31 $50.89 $51.86 $49.52 $49.64 343 542
2024-01-30 $52.34 $52.57 $51.78 $51.96 273 145
2024-01-29 $52.86 $53.12 $51.94 $52.62 418 462
2024-01-26 $53.58 $53.98 $51.60 $52.74 458 605
2024-01-25 $53.89 $53.89 $52.04 $52.77 613 623
2024-01-24 $52.75 $53.53 $52.63 $53.10 272 137
2024-01-23 $53.59 $53.59 $52.50 $52.50 292 138
2024-01-22 $52.35 $53.13 $52.01 $53.09 275 620
2024-01-19 $50.27 $51.57 $49.42 $51.54 316 681
2024-01-18 $49.69 $50.12 $49.46 $49.90 260 386
2024-01-17 $48.83 $50.04 $44.00 $49.36 296 543
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

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