14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $46.12 $50.81 Monday, 20th May 2024 ABCB stock ended at $49.54. This is 1.80% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.61% from a day low at $49.52 to a day high of $50.81.
90 days $44.26 $50.81
52 weeks $30.85 $53.98

Historical Ameris Bancorp prices

Date Open High Low Close Volume
Jun 09, 2016 $31.68 $31.68 $31.68 $31.68 148 868
Jun 08, 2016 $31.87 $31.87 $31.87 $31.87 67 275
Jun 07, 2016 $31.71 $31.71 $31.71 $31.71 67 175
Jun 06, 2016 $31.94 $31.94 $31.94 $31.94 151 710
Jun 03, 2016 $31.32 $31.32 $31.32 $31.32 139 197
Jun 02, 2016 $31.88 $31.88 $31.88 $31.88 159 739
Jun 01, 2016 $31.77 $31.77 $31.77 $31.77 175 496
May 31, 2016 $31.83 $31.83 $31.83 $31.83 149 110
May 27, 2016 $32.04 $32.04 $32.04 $32.04 133 475
May 26, 2016 $31.81 $31.81 $31.81 $31.81 186 178
May 25, 2016 $32.00 $32.00 $32.00 $32.00 522 615
May 24, 2016 $31.15 $31.15 $31.15 $31.15 959 977
May 23, 2016 $30.86 $30.86 $30.86 $30.86 208 207
May 20, 2016 $30.90 $30.90 $30.90 $30.90 185 663
May 19, 2016 $30.57 $30.57 $30.57 $30.57 137 388
May 18, 2016 $31.00 $31.00 $31.00 $31.00 241 331
May 17, 2016 $30.19 $30.19 $30.19 $30.19 152 563
May 16, 2016 $31.15 $31.15 $31.15 $31.15 239 552
May 13, 2016 $30.81 $30.81 $30.81 $30.81 173 745
May 12, 2016 $30.99 $30.99 $30.99 $30.99 114 444
May 11, 2016 $30.91 $30.91 $30.91 $30.91 83 287
May 10, 2016 $31.25 $31.25 $31.25 $31.25 131 038
May 09, 2016 $30.75 $30.75 $30.75 $30.75 83 003
May 06, 2016 $30.79 $30.79 $30.79 $30.79 196 288
May 05, 2016 $30.57 $30.57 $30.57 $30.57 392 624

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