NASDAQ:ABCB
$34.61
(
6.53%
)
Friday, 2nd Jun 2023
Ameris Bancorp Stock Price (Quote)
| 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 |
About Ameris Bancorp
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
