14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $44.43 $50.79 Friday, 17th May 2024 ABCB stock ended at $50.45. This is 0.418% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.94% from a day low at $50.31 to a day high of $50.79.
90 days $44.26 $50.79
52 weeks $30.73 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
May 28, 2020 $27.16 $27.16 $24.54 $24.78 492 484
May 27, 2020 $25.39 $26.89 $24.91 $26.73 800 298
May 26, 2020 $22.80 $24.54 $22.51 $24.27 510 635
May 22, 2020 $22.00 $22.19 $21.30 $21.65 228 026
May 21, 2020 $21.62 $22.01 $21.29 $21.52 247 548
May 20, 2020 $20.91 $21.70 $20.66 $21.63 358 492
May 19, 2020 $21.53 $21.94 $20.55 $20.56 347 885
May 18, 2020 $20.74 $22.09 $20.68 $21.76 639 940
May 15, 2020 $18.78 $19.55 $18.39 $19.36 868 407
May 14, 2020 $17.95 $19.05 $17.12 $18.97 550 421
May 13, 2020 $20.01 $20.20 $18.35 $18.52 560 777
May 12, 2020 $21.97 $22.24 $20.10 $20.16 453 501
May 11, 2020 $23.30 $23.30 $21.21 $21.82 625 166
May 08, 2020 $22.54 $23.46 $21.90 $23.45 531 776
May 07, 2020 $22.28 $22.89 $21.68 $21.80 353 144
May 06, 2020 $23.30 $23.64 $21.80 $21.92 291 830
May 05, 2020 $24.80 $24.97 $23.05 $23.17 261 819
May 04, 2020 $23.22 $24.27 $22.69 $24.11 349 127
May 01, 2020 $24.63 $24.70 $22.92 $23.70 416 882
Apr 30, 2020 $25.93 $26.43 $25.17 $25.43 462 858
Apr 29, 2020 $26.12 $28.08 $25.72 $26.85 565 082
Apr 28, 2020 $25.62 $26.27 $24.72 $24.92 421 037
Apr 27, 2020 $22.78 $24.99 $22.38 $24.61 350 289
Apr 24, 2020 $21.06 $22.71 $20.52 $22.52 600 119
Apr 23, 2020 $22.19 $22.83 $21.65 $21.77 362 835

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