Range Low Price High Price Comment
30 days $44.77 $48.87 Thursday, 28th Mar 2024 ABCB stock ended at $48.38. This is 0.499% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $48.00 to a day high of $48.69.
90 days $44.00 $53.98
52 weeks $28.33 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2021-04-06 $53.15 $53.92 $52.60 $52.87 370 025
2021-04-05 $53.83 $54.30 $52.82 $53.28 376 345
2021-04-01 $52.68 $53.53 $52.12 $53.24 313 021
2021-03-31 $53.02 $53.83 $52.28 $52.51 507 178
2021-03-30 $52.13 $55.35 $52.13 $53.24 410 786
2021-03-29 $53.97 $54.77 $52.60 $52.70 604 195
2021-03-26 $53.47 $55.01 $53.15 $54.94 612 835
2021-03-25 $51.27 $53.10 $50.80 $52.68 460 357
2021-03-24 $52.85 $54.41 $51.59 $51.65 436 737
2021-03-23 $53.53 $54.31 $51.57 $51.99 609 906
2021-03-22 $55.87 $55.87 $53.63 $54.15 517 800
2021-03-19 $54.36 $56.23 $53.82 $55.98 1 747 245
2021-03-18 $56.00 $57.81 $54.74 $55.12 595 306
2021-03-17 $55.78 $56.51 $55.12 $55.59 377 991
2021-03-16 $55.08 $56.02 $54.08 $55.85 428 383
2021-03-15 $55.85 $56.45 $54.42 $55.70 498 260
2021-03-12 $54.97 $55.96 $54.56 $55.47 452 880
2021-03-11 $52.21 $54.27 $51.84 $54.15 326 966
2021-03-10 $51.53 $53.71 $51.53 $52.73 528 694
2021-03-09 $51.13 $52.26 $49.66 $51.62 375 934
2021-03-08 $51.63 $53.00 $50.62 $51.65 559 989
2021-03-05 $50.75 $51.21 $49.17 $50.35 538 778
2021-03-04 $50.44 $52.18 $48.97 $49.86 456 436
2021-03-03 $49.40 $51.98 $49.40 $50.16 866 512
2021-03-02 $49.23 $49.46 $48.31 $48.97 396 728
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