14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Ameris Bancorp Stock Forecast

NASDAQ:ABCB BUY SELL

$43.61 (1.40%)

Volume: 384.312k

Closed: May 23, 2022

Hollow Logo Score: 0.891

Ameris Bancorp Stock Forecast

BUY SELL NASDAQ:ABCB
$43.61 (1.40%)

Volume: 384.312k

Closed: May 23, 2022

Score Hollow Logo 0.891

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

About Ameris Bancorp

Ameris Ban 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.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