NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$59.33
+1.55 (+2.68%)
At Close: Mar 24, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $55.32 | $65.64 | Monday, 24th Mar 2025 ABCB stock ended at $59.33. This is 2.68% more than the trading day before Friday, 21st Mar 2025. During the day the stock fluctuated 1.80% from a day low at $58.55 to a day high of $59.60. |
90 days | $55.32 | $68.85 | |
52 weeks | $44.23 | $74.56 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 24, 2025 | $58.77 | $59.60 | $58.55 | $59.33 | 391 680 |
Mar 21, 2025 | $57.00 | $57.87 | $56.77 | $57.78 | 999 276 |
Mar 20, 2025 | $57.11 | $58.40 | $57.11 | $57.43 | 720 937 |
Mar 19, 2025 | $57.80 | $58.69 | $57.48 | $58.06 | 397 593 |
Mar 18, 2025 | $57.48 | $58.02 | $57.40 | $57.76 | 434 618 |
Mar 17, 2025 | $57.32 | $58.06 | $57.13 | $57.81 | 507 760 |
Mar 14, 2025 | $56.56 | $57.61 | $56.05 | $57.33 | 438 836 |
Mar 13, 2025 | $56.75 | $56.87 | $55.32 | $55.56 | 534 775 |
Mar 12, 2025 | $56.73 | $56.96 | $55.71 | $56.48 | 422 893 |
Mar 11, 2025 | $57.03 | $57.68 | $55.80 | $56.29 | 858 084 |
Mar 10, 2025 | $57.65 | $58.20 | $56.84 | $56.86 | 544 768 |
Mar 07, 2025 | $59.66 | $59.52 | $57.84 | $58.78 | 569 263 |
Mar 06, 2025 | $59.86 | $60.29 | $59.25 | $59.57 | 384 936 |
Mar 05, 2025 | $60.97 | $61.46 | $59.46 | $60.50 | 540 157 |
Mar 04, 2025 | $63.33 | $62.96 | $60.57 | $60.78 | 455 547 |
Mar 03, 2025 | $64.65 | $65.64 | $63.43 | $64.11 | 632 085 |
Feb 28, 2025 | $63.80 | $64.65 | $63.80 | $64.58 | 401 970 |
Feb 27, 2025 | $62.90 | $63.81 | $62.82 | $63.29 | 306 016 |
Feb 26, 2025 | $63.27 | $63.78 | $62.13 | $63.13 | 348 287 |
Feb 25, 2025 | $63.66 | $63.95 | $62.97 | $63.31 | 300 945 |
Feb 24, 2025 | $63.90 | $63.89 | $63.00 | $63.18 | 407 978 |
Feb 21, 2025 | $65.82 | $65.82 | $63.24 | $63.46 | 320 671 |
Feb 20, 2025 | $65.51 | $65.51 | $64.45 | $64.84 | 255 817 |
Feb 19, 2025 | $65.75 | $66.24 | $65.44 | $65.81 | 271 190 |
Feb 18, 2025 | $66.03 | $66.64 | $65.77 | $66.50 | 245 430 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABCB stock historical prices to predict future price movements?
Trend Analysis: Examine the ABCB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABCB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.