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
2024-01-17 $48.83 $50.04 $44.00 $49.36 296 543
2024-01-16 $49.98 $50.60 $49.64 $49.90 300 027
2024-01-12 $51.78 $51.85 $49.95 $50.76 204 219
2024-01-11 $50.87 $51.23 $49.72 $51.18 267 571
2024-01-10 $50.60 $51.45 $50.36 $51.43 230 011
2024-01-09 $50.72 $51.91 $50.22 $50.90 481 630
2024-01-08 $50.67 $51.60 $50.32 $51.59 252 902
2024-01-05 $49.92 $51.24 $49.92 $50.57 243 235
2024-01-04 $50.28 $50.85 $49.84 $50.44 393 709
2024-01-03 $51.53 $51.65 $50.02 $50.14 319 935
2024-01-02 $52.41 $53.69 $50.56 $52.15 661 038
2023-12-29 $53.42 $53.57 $52.72 $53.05 327 850
2023-12-28 $53.34 $53.76 $53.22 $53.70 201 760
2023-12-27 $53.70 $53.84 $52.94 $53.74 197 338
2023-12-26 $52.93 $53.84 $52.67 $53.58 330 322
2023-12-22 $52.25 $52.88 $51.68 $52.52 294 454
2023-12-21 $51.91 $52.04 $51.23 $51.74 427 429
2023-12-20 $52.51 $53.64 $51.49 $51.49 532 195
2023-12-19 $51.51 $52.92 $51.50 $52.48 560 719
2023-12-18 $52.63 $52.63 $51.24 $51.43 475 247
2023-12-15 $52.63 $53.22 $51.72 $52.16 1 210 602
2023-12-14 $51.47 $53.35 $51.47 $52.56 470 597
2023-12-13 $47.06 $50.19 $46.80 $50.10 431 806
2023-12-12 $47.00 $47.22 $46.72 $46.82 338 839
2023-12-11 $46.94 $47.40 $46.77 $47.07 374 567
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