Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
