IBP Stock +106.23% Since Nov ’07 Pick IBP Stock +106.23% Since Nov ’07 Pick Unlock Top Buy Picks

Range Low Price High Price Comment
30 days $44.68 $48.87 Friday, 12th Apr 2024 ABCB stock ended at $45.16. This is 0.441% less than the trading day before Thursday, 11th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $44.68 to a day high of $45.25.
90 days $44.00 $53.98
52 weeks $28.33 $53.98

Historical Ameris Bancorp prices
JSON

CSV

Date Open High Low Close Volume
2024-04-12 $44.72 $45.25 $44.68 $45.16 187 202
2024-04-11 $45.67 $45.67 $44.79 $45.36 214 655
2024-04-10 $46.27 $46.27 $44.93 $45.29 351 237
2024-04-09 $47.54 $48.04 $47.54 $47.72 277 882
2024-04-08 $47.29 $47.83 $47.29 $47.57 184 024
2024-04-05 $46.59 $47.21 $46.54 $47.03 260 179
2024-04-04 $47.56 $48.07 $46.65 $46.88 259 843
2024-04-03 $46.42 $47.41 $46.42 $46.76 280 429
2024-04-02 $46.66 $46.90 $46.38 $46.82 317 473
2024-04-01 $48.41 $48.41 $47.08 $47.42 274 645
2024-03-28 $48.07 $48.69 $48.00 $48.38 342 969
2024-03-27 $46.45 $48.16 $46.42 $48.14 236 892
2024-03-26 $47.30 $47.30 $46.42 $46.55 268 130
2024-03-25 $46.94 $47.52 $46.84 $46.85 154 762
2024-03-22 $48.44 $48.44 $46.92 $46.99 197 401
2024-03-21 $47.98 $48.87 $47.98 $48.38 305 507
2024-03-20 $45.90 $48.18 $45.78 $47.59 311 284
2024-03-19 $45.56 $46.64 $45.35 $46.12 366 299
2024-03-18 $45.79 $46.09 $45.29 $45.89 480 172
2024-03-15 $45.16 $46.08 $45.16 $45.59 669 204
2024-03-14 $45.74 $45.93 $44.77 $45.37 436 975
2024-03-13 $46.08 $47.01 $45.84 $46.08 266 503
2024-03-12 $47.11 $47.15 $46.18 $46.48 285 238
2024-03-11 $47.42 $47.84 $47.16 $47.40 230 736
2024-03-08 $48.31 $48.56 $47.44 $47.50 286 823
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