$50.18 (0.783%)

Volume: 522.14k

Closed: Feb 03, 2023

Hollow Logo Score: 2.297
Ameris Bancorp Stock
$50.18 (0.783%)

Volume: 522.14k

Closed: Feb 03, 2023

Score Hollow Logo 2.297
NASDAQ:ABCB

Ameris Bancorp Stock Price (Quote)

$50.18 ( 0.783% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $45.37 $50.54 Friday, 3rd Feb 2023 ABCB stock ended at $50.18. This is 0.783% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.58% from a day low at $49.27 to a day high of $50.54.
90 days $45.37 $54.24
52 weeks $38.22 $54.24

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2023-02-03 $49.42 $50.54 $49.27 $50.18 522 140
2023-02-02 $48.08 $49.83 $47.86 $49.79 442 601
2023-02-01 $47.03 $48.71 $46.28 $47.96 422 514
2023-01-31 $45.87 $47.38 $45.86 $47.16 503 393
2023-01-30 $46.19 $46.85 $45.71 $45.78 321 746
2023-01-27 $45.50 $46.90 $45.41 $46.46 570 188
2023-01-26 $47.66 $47.90 $46.58 $46.79 910 420
2023-01-25 $47.52 $47.66 $46.89 $47.54 505 568
2023-01-24 $48.08 $48.29 $47.51 $47.77 245 399
2023-01-23 $48.24 $48.86 $47.88 $48.29 218 764
2023-01-20 $47.62 $48.35 $47.04 $48.22 375 438
2023-01-19 $46.68 $47.02 $46.11 $46.92 245 500
2023-01-18 $48.53 $48.83 $46.88 $46.92 302 500
2023-01-17 $49.36 $49.36 $48.64 $48.96 228 516
2023-01-13 $48.44 $49.57 $47.70 $49.32 287 600
2023-01-12 $48.46 $49.23 $48.25 $48.97 247 006
2023-01-11 $47.99 $48.58 $47.59 $48.30 240 800
2023-01-10 $47.28 $48.00 $46.72 $47.65 239 237
2023-01-09 $47.53 $47.84 $47.18 $47.35 258 800
2023-01-06 $46.60 $47.67 $46.27 $47.47 233 200
2023-01-05 $46.07 $46.32 $45.37 $46.01 167 027
2023-01-04 $46.66 $47.36 $46.21 $46.49 232 495
2023-01-03 $47.35 $48.77 $45.86 $46.30 301 023
2022-12-30 $46.99 $47.40 $46.74 $47.14 301 900
2022-12-29 $47.06 $47.67 $46.64 $47.32 236 437
2022-12-28 $47.89 $49.12 $46.85 $46.96 285 265
2022-12-27 $47.96 $48.37 $47.67 $47.96 169 150
2022-12-23 $47.16 $47.97 $47.08 $47.86 149 593
2022-12-22 $47.40 $47.68 $46.40 $47.13 330 698
2022-12-21 $47.09 $48.09 $46.83 $47.68 305 045
2022-12-20 $46.90 $47.19 $46.59 $46.68 388 485
2022-12-19 $46.08 $47.07 $45.84 $46.77 374 176
2022-12-16 $46.58 $47.30 $46.06 $46.08 894 035
2022-12-15 $47.28 $48.27 $46.45 $46.82 394 374
2022-12-14 $49.09 $49.41 $47.65 $47.74 331 213
2022-12-13 $50.81 $51.67 $48.95 $49.06 414 759
2022-12-12 $50.43 $50.69 $49.90 $50.30 326 348
2022-12-09 $50.00 $50.67 $49.83 $50.26 264 474
2022-12-08 $50.54 $51.04 $50.00 $50.32 361 986
2022-12-07 $50.07 $50.76 $49.72 $50.36 221 893
2022-12-06 $50.56 $50.85 $49.92 $50.31 379 214
2022-12-05 $52.49 $52.62 $49.63 $50.38 343 896
2022-12-02 $52.24 $52.78 $51.94 $52.65 242 639
2022-12-01 $53.02 $53.02 $52.01 $52.65 263 525
2022-11-30 $52.05 $53.01 $50.60 $52.88 454 082
2022-11-29 $51.96 $52.42 $51.52 $52.11 303 572
2022-11-28 $52.78 $53.27 $51.64 $52.07 271 262
2022-11-25 $52.92 $53.53 $52.54 $53.26 57 610
2022-11-23 $52.80 $53.13 $52.60 $52.67 175 672
2022-11-22 $52.73 $53.17 $52.52 $52.95 263 078

Hot Stocks To Watch:

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