$34.61 (6.53%)

Volume: 440.39k

Closed: Jun 02, 2023

Hollow Logo Score: 4.544
Ameris Bancorp Stock
$34.61 (6.53%)

Volume: 440.39k

Closed: Jun 02, 2023

Score Hollow Logo 4.544
NASDAQ:ABCB

Ameris Bancorp Stock Price (Quote)

$34.61 ( 6.53% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $28.33 $34.94 Friday, 2nd Jun 2023 ABCB stock ended at $34.61. This is 6.53% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.20% from a day low at $32.90 to a day high of $34.94.
90 days $28.33 $47.50
52 weeks $28.33 $54.24

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2023-06-02 $33.23 $34.94 $32.90 $34.61 440 390
2023-06-01 $31.82 $33.07 $31.37 $32.49 378 289
2023-05-31 $32.22 $32.22 $30.85 $31.56 549 975
2023-05-30 $32.64 $32.67 $31.77 $32.41 245 813
2023-05-26 $32.44 $32.57 $31.55 $32.51 173 385
2023-05-25 $32.08 $32.40 $31.42 $32.21 276 504
2023-05-24 $32.51 $32.58 $31.82 $32.35 297 269
2023-05-23 $32.03 $33.69 $31.72 $32.78 363 148
2023-05-22 $31.44 $32.19 $30.92 $32.00 284 594
2023-05-19 $32.34 $32.34 $30.73 $31.04 512 303
2023-05-18 $31.86 $32.28 $31.34 $31.94 669 618
2023-05-17 $29.80 $32.01 $29.79 $31.90 632 792
2023-05-16 $30.14 $30.36 $29.22 $29.24 302 112
2023-05-15 $29.15 $30.48 $28.96 $30.19 468 449
2023-05-12 $29.24 $29.35 $28.39 $29.04 296 512
2023-05-11 $29.09 $29.57 $28.63 $29.02 386 655
2023-05-10 $30.05 $30.54 $28.81 $29.23 329 680
2023-05-09 $29.40 $29.69 $28.75 $29.33 290 324
2023-05-08 $31.08 $31.49 $29.55 $29.58 366 815
2023-05-05 $31.09 $31.26 $30.00 $30.53 502 665
2023-05-04 $29.65 $30.08 $28.33 $29.65 580 510
2023-05-03 $31.16 $32.30 $30.55 $30.76 564 289
2023-05-02 $32.49 $32.49 $29.91 $30.73 633 387
2023-05-01 $33.60 $33.75 $32.65 $32.71 371 732
2023-04-28 $32.75 $33.89 $32.49 $33.50 1 272 672
2023-04-27 $32.99 $33.99 $32.91 $33.76 667 743
2023-04-26 $32.23 $32.87 $31.89 $32.64 467 756
2023-04-25 $33.19 $33.39 $31.94 $32.08 468 299
2023-04-24 $33.89 $34.40 $33.60 $33.77 271 828
2023-04-21 $34.48 $34.57 $33.73 $33.98 320 848
2023-04-20 $34.55 $34.71 $34.03 $34.58 283 784
2023-04-19 $33.83 $35.40 $33.57 $34.99 481 609
2023-04-18 $34.56 $34.70 $33.29 $33.71 323 238
2023-04-17 $33.42 $34.65 $32.78 $34.64 428 633
2023-04-14 $34.62 $34.89 $33.11 $33.43 437 098
2023-04-13 $33.60 $34.46 $32.92 $34.24 364 011
2023-04-12 $34.55 $34.76 $33.31 $33.50 352 111
2023-04-11 $34.83 $35.10 $34.24 $34.30 472 982
2023-04-10 $34.05 $35.03 $34.01 $34.76 487 257
2023-04-06 $33.78 $34.53 $33.69 $34.40 391 978
2023-04-05 $34.28 $34.54 $33.35 $33.59 617 077
2023-04-04 $35.95 $35.95 $34.09 $34.68 527 655
2023-04-03 $36.62 $36.97 $35.67 $35.99 297 643
2023-03-31 $36.60 $36.80 $35.92 $36.58 529 332
2023-03-30 $37.32 $37.43 $35.92 $36.11 411 680
2023-03-29 $37.49 $37.51 $36.53 $36.85 380 795
2023-03-28 $36.71 $37.32 $36.22 $36.95 274 877
2023-03-27 $38.11 $38.31 $36.80 $36.90 360 840
2023-03-24 $34.90 $36.90 $34.58 $36.77 468 250
2023-03-23 $37.02 $37.24 $35.32 $35.38 554 927
Click to get the best stock tips daily for free!

About Ameris Bancorp

Ameris Ban Ameris Bancorp operates as the bank holding company for Ameris Bank that provides range of banking services to retail and commercial customers primarily in Georgia, Alabama, Florida, North Carolina, and South Carolina. The company operates through five segments: Banking Division, Retail Mortgage Division, Warehouse Lending Division, SBA Division, and Premium Finance Division. It offers commercial and retail checking, regular interest-bearing savi... ABCB Profile

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