14-day Premium Trial Subscription Sign Up For FreeGet Free

$54.41 (1.47%)

Volume: 231k

Closed: Oct 22, 2021

Hollow Logo Score: 4.669

Ameris Bancorp Stock Forecast

$54.41 (1.47%)

Volume: 231k

Closed: Oct 22, 2021

Score Hollow Logo 4.669

Ameris Bancorp Stock Price (Quote) NASDAQ:ABCB

$54.41 ( 1.47% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $46.86 $54.50 Friday, 22nd Oct 2021 ABCB stock ended at $54.41. This is 1.47% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.10% from a day low at $53.38 to a day high of $54.50.
90 days $45.09 $54.50
52 weeks $27.15 $59.85

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2021-10-22 $53.57 $54.50 $53.38 $54.41 231 163
2021-10-21 $53.41 $53.77 $52.97 $53.62 370 937
2021-10-20 $51.94 $53.36 $51.77 $53.32 289 335
2021-10-19 $51.71 $52.05 $51.06 $51.97 417 542
2021-10-18 $51.87 $52.67 $51.53 $51.63 213 430
2021-10-15 $53.90 $53.90 $51.78 $51.88 526 066
2021-10-14 $52.88 $52.88 $52.03 $52.78 234 440
2021-10-13 $52.73 $52.85 $51.50 $52.00 292 978
2021-10-12 $52.49 $52.92 $51.72 $52.82 212 499
2021-10-11 $53.31 $53.58 $52.48 $52.49 157 998
2021-10-08 $53.21 $53.64 $52.67 $52.82 182 059
2021-10-07 $52.78 $53.13 $52.41 $53.13 212 970
2021-10-06 $52.19 $52.26 $50.81 $52.16 275 662
2021-10-05 $53.06 $54.00 $52.12 $52.62 360 323
2021-10-04 $52.67 $53.70 $52.59 $53.47 296 865
2021-10-01 $52.03 $53.70 $51.63 $53.08 326 443
2021-09-30 $52.65 $53.08 $51.80 $51.88 406 526
2021-09-29 $51.78 $53.41 $51.78 $53.29 297 838
2021-09-28 $53.47 $53.61 $52.05 $52.33 329 678
2021-09-27 $51.26 $53.63 $51.26 $53.05 416 363
2021-09-24 $49.47 $51.15 $49.35 $50.66 386 678
2021-09-23 $47.87 $49.96 $47.61 $49.54 294 615
2021-09-22 $47.44 $48.05 $46.86 $47.44 229 108
2021-09-21 $46.78 $47.45 $46.15 $46.53 370 695
2021-09-20 $45.80 $46.52 $45.09 $46.47 499 162
2021-09-17 $47.53 $48.11 $46.87 $47.83 1 916 496
2021-09-16 $47.55 $47.82 $46.50 $47.45 403 833
2021-09-15 $46.71 $47.53 $46.62 $47.09 334 348
2021-09-14 $47.71 $48.15 $46.46 $46.68 517 261
2021-09-13 $46.79 $47.72 $46.47 $47.67 585 890
2021-09-10 $46.99 $47.43 $46.39 $46.54 447 581
2021-09-09 $46.31 $47.20 $46.31 $46.75 368 177
2021-09-08 $47.30 $47.45 $46.16 $46.43 288 572
2021-09-07 $48.36 $48.38 $47.35 $47.44 329 112
2021-09-03 $48.55 $49.64 $47.86 $48.03 246 104
2021-09-02 $48.17 $49.18 $47.75 $48.24 318 193
2021-09-01 $49.33 $49.33 $48.17 $48.76 213 162
2021-08-31 $48.38 $50.11 $48.38 $49.24 290 583
2021-08-30 $50.00 $50.21 $48.61 $48.69 217 568
2021-08-27 $48.70 $50.16 $48.70 $50.07 299 589
2021-08-26 $49.50 $50.04 $48.37 $48.43 214 891
2021-08-25 $49.28 $50.12 $49.28 $49.33 205 810
2021-08-24 $48.89 $49.41 $48.73 $49.18 172 710
2021-08-23 $48.78 $49.04 $48.46 $48.79 184 106
2021-08-20 $47.29 $48.41 $47.28 $48.32 200 064
2021-08-19 $47.97 $48.40 $47.13 $47.45 332 849
2021-08-18 $48.98 $49.70 $48.53 $48.60 282 481
2021-08-17 $49.64 $50.02 $48.73 $49.07 268 467
2021-08-16 $49.90 $50.49 $49.29 $50.15 237 158
2021-08-13 $51.17 $51.25 $50.18 $50.43 220 294

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.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