Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ameris Bancorp Stock Price (Quote) NASDAQ:ABCB
$43.61 ( 1.40% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.67 | $44.72 | Monday, 23rd May 2022 ABCB stock ended at $43.61. This is 1.4% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.67% from a day low at $43.06 to a day high of $44.21. |
| 90 days | $39.67 | $50.30 | |
| 52 weeks | $39.67 | $59.85 |
Historical Ameris Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $43.70 | $44.21 | $43.06 | $43.61 | 384 312 |
| 2022-05-20 | $42.69 | $43.09 | $41.74 | $43.01 | 456 489 |
| 2022-05-19 | $42.17 | $43.10 | $42.16 | $42.39 | 589 009 |
| 2022-05-18 | $43.54 | $43.92 | $42.50 | $42.86 | 557 487 |
| 2022-05-17 | $43.34 | $44.41 | $43.21 | $44.33 | 358 371 |
| 2022-05-16 | $42.45 | $42.97 | $41.89 | $42.45 | 400 207 |
| 2022-05-13 | $43.04 | $43.35 | $42.34 | $42.78 | 398 340 |
| 2022-05-12 | $41.53 | $42.57 | $41.25 | $42.50 | 566 177 |
| 2022-05-11 | $42.20 | $43.04 | $41.54 | $41.69 | 297 854 |
| 2022-05-10 | $43.16 | $43.62 | $41.38 | $42.16 | 487 565 |
| 2022-05-09 | $42.40 | $43.62 | $42.35 | $42.89 | 354 333 |
| 2022-05-06 | $43.36 | $43.61 | $42.13 | $42.88 | 481 198 |
| 2022-05-05 | $43.99 | $44.11 | $42.67 | $43.44 | 289 039 |
| 2022-05-04 | $43.28 | $44.72 | $42.89 | $44.55 | 374 863 |
| 2022-05-03 | $43.00 | $43.61 | $42.59 | $43.15 | 347 650 |
| 2022-05-02 | $42.00 | $43.15 | $41.38 | $42.99 | 555 001 |
| 2022-04-29 | $42.31 | $42.83 | $41.50 | $41.70 | 565 638 |
| 2022-04-28 | $42.48 | $42.78 | $41.44 | $42.32 | 378 031 |
| 2022-04-27 | $40.44 | $43.04 | $39.97 | $42.11 | 1 254 065 |
| 2022-04-26 | $40.61 | $40.90 | $39.67 | $39.72 | 604 168 |
| 2022-04-25 | $40.70 | $41.23 | $39.68 | $41.21 | 554 793 |
| 2022-04-22 | $42.38 | $42.63 | $41.09 | $41.22 | 520 100 |
| 2022-04-21 | $43.20 | $43.56 | $42.03 | $42.44 | 607 900 |
| 2022-04-20 | $42.80 | $43.37 | $42.73 | $42.74 | 499 000 |
| 2022-04-19 | $41.05 | $42.47 | $40.95 | $42.36 | 520 600 |
| 2022-04-18 | $40.58 | $40.88 | $39.98 | $40.75 | 588 300 |
| 2022-04-14 | $41.24 | $41.98 | $40.59 | $40.77 | 435 093 |
| 2022-04-13 | $40.10 | $41.29 | $39.75 | $41.24 | 185 033 |
| 2022-04-12 | $40.77 | $41.24 | $40.09 | $40.31 | 196 171 |
| 2022-04-11 | $40.06 | $41.45 | $40.06 | $40.61 | 264 809 |
| 2022-04-08 | $40.74 | $40.92 | $39.96 | $40.18 | 367 553 |
| 2022-04-07 | $41.34 | $41.45 | $39.74 | $40.48 | 811 100 |
| 2022-04-06 | $41.90 | $41.90 | $40.56 | $40.76 | 728 100 |
| 2022-04-05 | $42.63 | $42.85 | $41.54 | $41.56 | 533 000 |
| 2022-04-04 | $42.96 | $43.04 | $42.05 | $42.58 | 394 700 |
| 2022-04-01 | $44.44 | $44.83 | $42.69 | $42.99 | 424 293 |
| 2022-03-31 | $45.00 | $45.43 | $43.72 | $43.88 | 395 756 |
| 2022-03-30 | $45.91 | $46.42 | $44.60 | $45.01 | 584 165 |
| 2022-03-29 | $45.34 | $46.41 | $45.14 | $46.32 | 677 000 |
| 2022-03-28 | $44.93 | $45.07 | $43.65 | $44.32 | 425 200 |
| 2022-03-25 | $44.71 | $45.49 | $44.66 | $44.94 | 350 600 |
| 2022-03-24 | $44.25 | $44.89 | $43.56 | $44.65 | 434 700 |
| 2022-03-23 | $46.33 | $46.57 | $43.84 | $43.94 | 502 000 |
| 2022-03-22 | $47.10 | $47.76 | $46.24 | $46.60 | 513 340 |
| 2022-03-21 | $47.46 | $47.84 | $46.16 | $46.55 | 257 958 |
| 2022-03-18 | $47.15 | $47.62 | $45.71 | $47.18 | 933 342 |
| 2022-03-17 | $47.69 | $47.95 | $47.19 | $47.58 | 303 500 |
| 2022-03-16 | $47.62 | $48.40 | $46.43 | $48.30 | 524 000 |
| 2022-03-15 | $47.16 | $47.85 | $46.69 | $47.25 | 366 500 |
| 2022-03-14 | $48.78 | $49.69 | $46.70 | $47.07 | 458 000 |
Ameris Bancorp operates as the bank holding company for Ameris Bank that provides banking services to retail and commercial customers primarily in Georgia, Alabama, Florida, and South Carolina. The company operates through four segments: Banking Division, Retail Mortgage Division, Warehouse Lending Division, and SBA Division. It accepts a range of commercial and retail checking accounts, regular interest-bearing savings accounts, money market acc... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
