GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ameris Bancorp Stock Price (Quote) NASDAQ:ABCB

$51.68 ( -0.40% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $49.96 $59.85 Wednesday, 23rd Jun 2021 ABCB stock ended at $51.68. This is 0.4% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.61% from a day low at $51.50 to a day high of $52.33.
90 days $47.44 $59.85
52 weeks $19.91 $59.85

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2021-06-23 $52.18 $52.33 $51.50 $51.68 591 007
2021-06-22 $52.14 $52.39 $51.00 $51.89 253 855
2021-06-21 $50.50 $52.80 $50.38 $52.19 474 360
2021-06-18 $51.87 $52.50 $49.96 $50.03 1 405 078
2021-06-17 $55.85 $56.06 $52.74 $52.91 448 885
2021-06-16 $54.46 $56.36 $53.69 $55.50 412 747
2021-06-15 $53.89 $55.20 $53.57 $54.85 289 723
2021-06-14 $54.38 $54.91 $53.20 $53.74 352 518
2021-06-11 $54.42 $54.91 $53.65 $54.27 387 126
2021-06-10 $56.46 $56.46 $53.98 $54.05 258 087
2021-06-09 $56.62 $56.66 $55.52 $55.56 321 608
2021-06-08 $56.76 $57.92 $55.97 $57.12 347 000
2021-06-07 $56.39 $57.38 $56.30 $57.19 221 601
2021-06-04 $56.33 $56.54 $55.73 $56.47 182 121
2021-06-03 $55.73 $56.72 $55.29 $56.52 349 371
2021-06-02 $56.41 $56.56 $55.39 $55.86 323 743
2021-06-01 $55.57 $56.50 $55.49 $56.32 511 401
2021-05-28 $55.16 $55.58 $54.15 $54.94 302 032
2021-05-27 $55.02 $55.49 $54.55 $55.09 296 379
2021-05-26 $53.67 $54.41 $52.42 $54.17 538 979
2021-05-25 $56.26 $57.25 $53.13 $53.17 650 595
2021-05-24 $59.51 $59.85 $56.06 $56.11 627 521
2021-05-21 $57.50 $59.60 $57.42 $58.52 829 090
2021-05-20 $56.02 $57.35 $55.15 $57.02 467 586
2021-05-19 $55.29 $56.25 $54.46 $56.20 537 779
2021-05-18 $56.44 $57.37 $56.06 $56.25 556 495
2021-05-17 $56.75 $57.88 $55.80 $56.51 200 788
2021-05-14 $56.35 $57.05 $55.89 $56.94 367 368
2021-05-13 $53.80 $56.62 $53.35 $56.13 393 664
2021-05-12 $55.88 $56.07 $54.10 $54.25 593 417
2021-05-11 $55.30 $56.62 $55.00 $55.50 854 037
2021-05-10 $57.04 $57.81 $55.77 $55.77 351 288
2021-05-07 $56.00 $57.22 $55.63 $57.02 400 684
2021-05-06 $56.37 $57.14 $55.87 $57.00 288 993
2021-05-05 $56.76 $56.76 $55.08 $56.23 294 823
2021-05-04 $54.07 $55.92 $53.13 $55.86 322 933
2021-05-03 $54.89 $55.29 $53.46 $54.48 414 110
2021-04-30 $53.85 $55.02 $53.46 $54.09 624 985
2021-04-29 $53.45 $54.45 $53.00 $54.35 517 188
2021-04-28 $52.35 $52.90 $51.96 $52.67 351 642
2021-04-27 $51.36 $52.19 $51.13 $52.15 313 948
2021-04-26 $51.87 $52.83 $51.21 $51.42 283 774
2021-04-23 $47.97 $51.62 $47.55 $50.81 491 568
2021-04-22 $49.34 $49.95 $48.63 $48.69 389 283
2021-04-21 $47.84 $49.56 $47.44 $49.38 366 047
2021-04-20 $50.59 $50.66 $47.95 $48.25 424 455
2021-04-19 $51.14 $52.00 $50.33 $50.73 381 274
2021-04-16 $51.14 $51.61 $50.20 $51.31 383 313
2021-04-15 $50.77 $50.77 $48.91 $50.37 322 893
2021-04-14 $49.99 $51.45 $49.99 $50.64 388 296

About Ameris Bancorp

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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