Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days $44.26 $50.60 Thursday, 16th May 2024 ABCB stock ended at $50.24. This is 0.0797% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.17% from a day low at $50.00 to a day high of $50.59.
90 days $44.26 $50.60
52 weeks $30.73 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
Dec 27, 2021 $49.44 $49.78 $48.72 $49.75 184 951
Dec 23, 2021 $49.07 $49.81 $48.88 $49.21 164 912
Dec 22, 2021 $48.18 $49.00 $47.96 $48.85 262 275
Dec 21, 2021 $47.29 $48.58 $47.20 $48.20 550 602
Dec 20, 2021 $48.02 $48.61 $46.20 $46.65 481 356
Dec 17, 2021 $48.79 $49.26 $47.01 $48.59 2 407 542
Dec 16, 2021 $49.27 $49.92 $48.30 $48.80 681 191
Dec 15, 2021 $49.71 $49.71 $47.85 $48.30 820 995
Dec 14, 2021 $49.07 $50.68 $48.78 $49.30 605 673
Dec 13, 2021 $48.89 $49.39 $48.00 $48.87 496 624
Dec 10, 2021 $49.49 $49.49 $48.10 $49.20 199 396
Dec 09, 2021 $49.01 $49.40 $48.62 $49.06 223 349
Dec 08, 2021 $49.54 $50.00 $49.14 $49.45 200 606
Dec 07, 2021 $50.75 $50.93 $49.11 $49.48 299 752
Dec 06, 2021 $49.73 $51.03 $49.32 $50.16 273 917
Dec 03, 2021 $49.87 $50.01 $48.28 $48.77 297 993
Dec 02, 2021 $48.31 $50.08 $48.31 $49.69 261 225
Dec 01, 2021 $50.06 $50.49 $48.00 $48.08 459 271
Nov 30, 2021 $49.02 $49.76 $48.11 $48.67 377 276
Nov 29, 2021 $51.35 $51.35 $49.38 $49.85 332 375
Nov 26, 2021 $51.08 $51.49 $48.98 $50.06 258 229
Nov 24, 2021 $53.24 $53.63 $52.93 $53.20 350 309
Nov 23, 2021 $53.20 $53.78 $52.83 $53.45 227 115
Nov 22, 2021 $52.28 $53.66 $51.98 $52.82 340 613
Nov 19, 2021 $51.80 $52.26 $51.14 $51.58 234 332

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