NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$46.79
-0.88 (-1.85%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.89 | $51.18 | Friday, 14th Jun 2024 ABCB stock ended at $46.79. This is 1.85% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.20% from a day low at $46.49 to a day high of $47.05. |
90 days | $44.26 | $51.18 | |
52 weeks | $32.74 | $53.98 |
Historical Ameris Bancorp prices
Date | Open | High | Low | Close | Volume |
Jan 31, 2020 | $40.75 | $41.03 | $39.92 | $40.19 | 379 630 |
Jan 30, 2020 | $40.26 | $41.51 | $40.05 | $41.13 | 305 104 |
Jan 29, 2020 | $41.15 | $41.23 | $40.51 | $40.61 | 361 533 |
Jan 28, 2020 | $40.85 | $41.34 | $40.50 | $41.14 | 329 696 |
Jan 27, 2020 | $40.60 | $41.11 | $40.10 | $40.57 | 524 389 |
Jan 24, 2020 | $43.21 | $43.31 | $40.92 | $41.59 | 658 206 |
Jan 23, 2020 | $42.89 | $42.93 | $42.36 | $42.83 | 371 002 |
Jan 22, 2020 | $43.03 | $43.13 | $42.42 | $42.90 | 200 407 |
Jan 21, 2020 | $43.26 | $43.64 | $42.69 | $42.89 | 267 363 |
Jan 17, 2020 | $43.41 | $43.79 | $42.92 | $43.53 | 319 006 |
Jan 16, 2020 | $42.60 | $43.33 | $42.60 | $43.10 | 205 600 |
Jan 15, 2020 | $42.47 | $42.75 | $42.11 | $42.29 | 229 250 |
Jan 14, 2020 | $42.61 | $42.99 | $42.28 | $42.71 | 218 915 |
Jan 13, 2020 | $42.24 | $42.89 | $42.12 | $42.82 | 259 470 |
Jan 10, 2020 | $42.61 | $42.89 | $42.09 | $42.20 | 196 697 |
Jan 09, 2020 | $42.85 | $42.94 | $42.50 | $42.72 | 215 058 |
Jan 08, 2020 | $42.11 | $42.83 | $42.11 | $42.65 | 306 300 |
Jan 07, 2020 | $42.21 | $42.36 | $41.99 | $42.15 | 210 065 |
Jan 06, 2020 | $42.04 | $42.65 | $41.86 | $42.44 | 241 084 |
Jan 03, 2020 | $42.05 | $42.67 | $41.83 | $42.57 | 383 459 |
Jan 02, 2020 | $42.93 | $43.00 | $41.94 | $42.74 | 266 692 |
Dec 31, 2019 | $42.53 | $42.88 | $42.50 | $42.54 | 297 510 |
Dec 30, 2019 | $42.98 | $43.03 | $42.59 | $42.64 | 230 998 |
Dec 27, 2019 | $43.15 | $43.24 | $42.62 | $42.70 | 291 463 |
Dec 26, 2019 | $43.32 | $43.33 | $43.01 | $43.12 | 95 221 |
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.
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.
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.
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.