Range Low Price High Price Comment
30 days $44.77 $48.87 Thursday, 28th Mar 2024 ABCB stock ended at $48.38. This is 0.499% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $48.00 to a day high of $48.69.
90 days $44.00 $53.98
52 weeks $28.33 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2021-07-22 $47.43 $47.43 $45.45 $45.70 294 768
2021-07-21 $47.09 $47.97 $47.08 $47.48 299 094
2021-07-20 $45.49 $47.98 $45.40 $46.52 498 900
2021-07-19 $45.63 $46.15 $44.92 $45.58 440 166
2021-07-16 $48.92 $48.92 $47.02 $47.16 281 191
2021-07-15 $47.33 $48.60 $47.33 $48.54 292 575
2021-07-14 $48.77 $49.40 $47.52 $47.82 290 009
2021-07-13 $49.61 $49.76 $48.31 $48.54 324 729
2021-07-12 $49.10 $49.89 $48.66 $49.81 418 562
2021-07-09 $48.76 $49.93 $48.28 $49.84 434 107
2021-07-08 $47.15 $47.94 $46.38 $47.64 622 288
2021-07-07 $48.28 $49.19 $47.85 $48.40 474 193
2021-07-06 $49.98 $50.23 $48.25 $48.88 380 381
2021-07-02 $51.11 $51.24 $50.13 $50.39 190 694
2021-07-01 $50.88 $51.62 $50.43 $51.32 266 147
2021-06-30 $50.39 $50.92 $50.26 $50.63 319 954
2021-06-29 $51.85 $52.54 $50.52 $50.68 270 629
2021-06-28 $52.63 $52.63 $51.10 $51.57 344 937
2021-06-25 $52.96 $53.55 $52.53 $53.02 813 327
2021-06-24 $51.92 $53.03 $51.46 $52.82 275 996
2021-06-23 $52.18 $52.33 $51.50 $51.68 591 007
2021-06-22 $52.14 $52.39 $51.00 $51.89 253 855
2021-06-21 $50.50 $52.80 $50.38 $52.19 474 360
2021-06-18 $51.87 $52.50 $49.96 $50.03 1 405 078
2021-06-17 $55.85 $56.06 $52.74 $52.91 448 885
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