Ameris Bancorp Stock Price (Quote) NASDAQ:ABCB
$43.61 ( 1.40% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.67 | $44.72 | Monday, 23rd May 2022 ABCB stock ended at $43.61. This is 1.4% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.67% from a day low at $43.06 to a day high of $44.21. |
90 days | $39.67 | $50.30 | |
52 weeks | $39.67 | $59.85 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $43.70 | $44.21 | $43.06 | $43.61 | 384 312 |
2022-05-20 | $42.69 | $43.09 | $41.74 | $43.01 | 456 489 |
2022-05-19 | $42.17 | $43.10 | $42.16 | $42.39 | 589 009 |
2022-05-18 | $43.54 | $43.92 | $42.50 | $42.86 | 557 487 |
2022-05-17 | $43.34 | $44.41 | $43.21 | $44.33 | 358 371 |
2022-05-16 | $42.45 | $42.97 | $41.89 | $42.45 | 400 207 |
2022-05-13 | $43.04 | $43.35 | $42.34 | $42.78 | 398 340 |
2022-05-12 | $41.53 | $42.57 | $41.25 | $42.50 | 566 177 |
2022-05-11 | $42.20 | $43.04 | $41.54 | $41.69 | 297 854 |
2022-05-10 | $43.16 | $43.62 | $41.38 | $42.16 | 487 565 |
2022-05-09 | $42.40 | $43.62 | $42.35 | $42.89 | 354 333 |
2022-05-06 | $43.36 | $43.61 | $42.13 | $42.88 | 481 198 |
2022-05-05 | $43.99 | $44.11 | $42.67 | $43.44 | 289 039 |
2022-05-04 | $43.28 | $44.72 | $42.89 | $44.55 | 374 863 |
2022-05-03 | $43.00 | $43.61 | $42.59 | $43.15 | 347 650 |
2022-05-02 | $42.00 | $43.15 | $41.38 | $42.99 | 555 001 |
2022-04-29 | $42.31 | $42.83 | $41.50 | $41.70 | 565 638 |
2022-04-28 | $42.48 | $42.78 | $41.44 | $42.32 | 378 031 |
2022-04-27 | $40.44 | $43.04 | $39.97 | $42.11 | 1 254 065 |
2022-04-26 | $40.61 | $40.90 | $39.67 | $39.72 | 604 168 |
2022-04-25 | $40.70 | $41.23 | $39.68 | $41.21 | 554 793 |
2022-04-22 | $42.38 | $42.63 | $41.09 | $41.22 | 520 100 |
2022-04-21 | $43.20 | $43.56 | $42.03 | $42.44 | 607 900 |
2022-04-20 | $42.80 | $43.37 | $42.73 | $42.74 | 499 000 |
2022-04-19 | $41.05 | $42.47 | $40.95 | $42.36 | 520 600 |
2022-04-18 | $40.58 | $40.88 | $39.98 | $40.75 | 588 300 |
2022-04-14 | $41.24 | $41.98 | $40.59 | $40.77 | 435 093 |
2022-04-13 | $40.10 | $41.29 | $39.75 | $41.24 | 185 033 |
2022-04-12 | $40.77 | $41.24 | $40.09 | $40.31 | 196 171 |
2022-04-11 | $40.06 | $41.45 | $40.06 | $40.61 | 264 809 |
2022-04-08 | $40.74 | $40.92 | $39.96 | $40.18 | 367 553 |
2022-04-07 | $41.34 | $41.45 | $39.74 | $40.48 | 811 100 |
2022-04-06 | $41.90 | $41.90 | $40.56 | $40.76 | 728 100 |
2022-04-05 | $42.63 | $42.85 | $41.54 | $41.56 | 533 000 |
2022-04-04 | $42.96 | $43.04 | $42.05 | $42.58 | 394 700 |
2022-04-01 | $44.44 | $44.83 | $42.69 | $42.99 | 424 293 |
2022-03-31 | $45.00 | $45.43 | $43.72 | $43.88 | 395 756 |
2022-03-30 | $45.91 | $46.42 | $44.60 | $45.01 | 584 165 |
2022-03-29 | $45.34 | $46.41 | $45.14 | $46.32 | 677 000 |
2022-03-28 | $44.93 | $45.07 | $43.65 | $44.32 | 425 200 |
2022-03-25 | $44.71 | $45.49 | $44.66 | $44.94 | 350 600 |
2022-03-24 | $44.25 | $44.89 | $43.56 | $44.65 | 434 700 |
2022-03-23 | $46.33 | $46.57 | $43.84 | $43.94 | 502 000 |
2022-03-22 | $47.10 | $47.76 | $46.24 | $46.60 | 513 340 |
2022-03-21 | $47.46 | $47.84 | $46.16 | $46.55 | 257 958 |
2022-03-18 | $47.15 | $47.62 | $45.71 | $47.18 | 933 342 |
2022-03-17 | $47.69 | $47.95 | $47.19 | $47.58 | 303 500 |
2022-03-16 | $47.62 | $48.40 | $46.43 | $48.30 | 524 000 |
2022-03-15 | $47.16 | $47.85 | $46.69 | $47.25 | 366 500 |
2022-03-14 | $48.78 | $49.69 | $46.70 | $47.07 | 458 000 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.