14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $45.89 $51.18 Monday, 17th Jun 2024 ABCB stock ended at $47.84. This is 2.24% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.48% from a day low at $46.71 to a day high of $47.87.
90 days $44.26 $51.18
52 weeks $32.74 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
Dec 16, 2022 $46.58 $47.30 $46.06 $46.08 894 035
Dec 15, 2022 $47.28 $48.27 $46.45 $46.82 394 374
Dec 14, 2022 $49.09 $49.41 $47.65 $47.74 331 213
Dec 13, 2022 $50.81 $51.67 $48.95 $49.06 414 759
Dec 12, 2022 $50.43 $50.69 $49.90 $50.30 326 348
Dec 09, 2022 $50.00 $50.67 $49.83 $50.26 264 474
Dec 08, 2022 $50.54 $51.04 $50.00 $50.32 361 986
Dec 07, 2022 $50.07 $50.76 $49.72 $50.36 221 893
Dec 06, 2022 $50.56 $50.85 $49.92 $50.31 379 214
Dec 05, 2022 $52.49 $52.62 $49.63 $50.38 343 896
Dec 02, 2022 $52.24 $52.78 $51.94 $52.65 242 639
Dec 01, 2022 $53.02 $53.02 $52.01 $52.65 263 525
Nov 30, 2022 $52.05 $53.01 $50.60 $52.88 454 082
Nov 29, 2022 $51.96 $52.42 $51.52 $52.11 303 572
Nov 28, 2022 $52.78 $53.27 $51.64 $52.07 271 262
Nov 25, 2022 $52.92 $53.53 $52.54 $53.26 57 610
Nov 23, 2022 $52.80 $53.13 $52.60 $52.67 175 672
Nov 22, 2022 $52.73 $53.17 $52.52 $52.95 263 078
Nov 21, 2022 $51.87 $52.28 $51.58 $52.10 105 015
Nov 18, 2022 $52.37 $52.37 $51.48 $52.06 150 384
Nov 17, 2022 $51.19 $51.51 $50.78 $50.84 106 307
Nov 16, 2022 $52.42 $52.54 $51.58 $51.64 87 758
Nov 15, 2022 $53.36 $53.89 $52.14 $52.69 157 127
Nov 14, 2022 $53.43 $54.01 $53.11 $53.23 133 135
Nov 11, 2022 $53.76 $54.24 $53.50 $53.84 202 788

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ABCB stock historical prices to predict future price movements?
Trend Analysis: Examine the ABCB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ABCB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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