Get the Stockscreener App
49.82
2.34%
+1.14
After Hours:
49.82
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ameris Bancorp Stock (ABCB) Price History
The historical daily chart and data for Ameris Bancorp stock (ABCB), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $49.82.
- Ameris Bancorp all-time high stock price is $59.85, occurred on May 24, 2021.
- The lowest Ameris Bancorp stock price recorded was $17.16 on May 14, 2020. Since then, Ameris Bancorp's stock price has risen over 190.33% to $49.82 now.
- The 52-week high stock price for ABCB is $53.99, representing a 8.37% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for ABCB is $28.39, indicating a -43.01% decrease from the current share price, occurred on May 12, 2023.
- The closing price of Ameris Bancorp (ABCB) stock in the beginning of 2023 was $51.41. The stock closed the year at $47.14, a loss of over -8.31% for the year.
The table below shows more information about ABCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $49.99 | $49.19 | $0.80 | 304,673.0 | +2.34% |
| May 02, 2024 | $48.96 | $48.03 | $0.93 | 319,844.0 | +1.35% |
| May 01, 2024 | $49.23 | $47.64 | $1.59 | 349,765.0 | +1.16% |
| Apr 30, 2024 | $48.15 | $47.27 | $0.88 | 291,190.0 | -2.10% |
| Apr 29, 2024 | $48.71 | $48.08 | $0.63 | 414,140.0 | +1.29% |
| Apr 26, 2024 | $48.87 | $47.70 | $1.17 | 441,760.0 | +0.78% |
| Apr 25, 2024 | $47.84 | $46.74 | $1.10 | 231,550.0 | -1.53% |
| Apr 24, 2024 | $48.44 | $47.26 | $1.18 | 254,659.0 | +0.81% |
| Apr 23, 2024 | $48.12 | $46.70 | $1.41 | 203,164.0 | +2.33% |
| Apr 22, 2024 | $47.22 | $46.12 | $1.10 | 227,472.0 | +1.06% |
| Apr 19, 2024 | $46.33 | $44.30 | $2.03 | 286,023.0 | +3.33% |
| Apr 18, 2024 | $45.20 | $44.43 | $0.77 | 251,243.0 | +0.63% |
| Apr 17, 2024 | $45.17 | $44.43 | $0.74 | 200,621.0 | +0.16% |
| Apr 16, 2024 | $44.84 | $44.23 | $0.61 | 151,286.0 | -1.35% |
| Apr 15, 2024 | $45.82 | $44.57 | $1.25 | 251,833.0 | -0.24% |
| Apr 12, 2024 | $45.24 | $44.64 | $0.605 | 208,231.0 | -0.44% |
| Apr 11, 2024 | $45.67 | $44.73 | $0.94 | 222,498.0 | +0.15% |
| Apr 10, 2024 | $46.27 | $44.89 | $1.38 | 351,237.0 | -5.09% |
| Apr 09, 2024 | $48.04 | $47.54 | $0.50 | 277,882.0 | +0.25% |
| Apr 08, 2024 | $47.83 | $47.29 | $0.54 | 94,947.0 | +1.21% |
Ameris Bancorp Stock (ABCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ameris Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ameris Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ameris Bancorp Stock (ABCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $49.99 | $47.64 | $2.35 | 1,278,955.0 | +4.93% |
| Apr, 2024 | $48.87 | $44.23 | $4.64 | 6,094,294.0 | -1.86% |
| Mar, 2024 | $48.87 | $44.77 | $4.10 | 7,044,683.0 | +4.42% |
| Feb, 2024 | $51.09 | $44.92 | $6.16 | 8,564,501.0 | -6.67% |
| Jan, 2024 | $53.99 | $44.00 | $9.99 | 7,749,804.0 | -6.43% |
Ameris Bancorp Stock (ABCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.84 | $42.25 | $11.59 | 8,815,511.0 | +24.59% |
| Nov, 2023 | $44.01 | $37.01 | $7.00 | 6,342,649.0 | +14.16% |
| Oct, 2023 | $40.99 | $34.26 | $6.73 | 7,415,334.0 | -2.84% |
| Sep, 2023 | $42.22 | $36.40 | $5.82 | 7,762,140.0 | -5.79% |
| Aug, 2023 | $45.34 | $38.74 | $6.60 | 5,520,619.0 | -6.64% |
| Jul, 2023 | $44.74 | $33.21 | $11.53 | 8,766,905.0 | +27.59% |
| Jun, 2023 | $37.18 | $31.37 | $5.81 | 9,958,150.0 | +8.40% |
| May, 2023 | $33.75 | $28.33 | $5.42 | 9,629,154.0 | -5.79% |
| Apr, 2023 | $36.97 | $31.89 | $5.08 | 9,000,423.0 | -8.42% |
| Mar, 2023 | $48.13 | $34.28 | $13.85 | 15,350,049.0 | -23.58% |
| Feb, 2023 | $50.54 | $46.27 | $4.27 | 6,040,759.0 | +1.51% |
| Jan, 2023 | $49.57 | $45.37 | $4.20 | 6,648,467.0 | +0.04% |
Ameris Bancorp Stock (ABCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.02 | $45.84 | $7.18 | 6,979,317.0 | -10.85% |
| Nov, 2022 | $54.24 | $49.59 | $4.65 | 6,387,555.0 | +2.66% |
| Oct, 2022 | $53.37 | $44.61 | $8.76 | 8,108,767.0 | +15.21% |
| Sep, 2022 | $49.33 | $44.47 | $4.86 | 9,437,601.0 | -4.22% |
| Aug, 2022 | $50.94 | $43.90 | $7.04 | 5,283,432.0 | -1.29% |
| Jul, 2022 | $47.39 | $38.22 | $9.17 | 7,023,667.0 | +17.70% |
| Jun, 2022 | $46.28 | $39.37 | $6.91 | 7,370,364.0 | -11.87% |
| May, 2022 | $46.08 | $41.25 | $4.83 | 8,094,079.0 | +9.33% |
| Apr, 2022 | $44.83 | $39.67 | $5.16 | 11,968,650.0 | -4.97% |
| Mar, 2022 | $49.80 | $43.56 | $6.24 | 12,263,245.0 | -11.35% |
| Feb, 2022 | $52.03 | $45.80 | $6.23 | 7,217,758.0 | +0.39% |
| Jan, 2022 | $55.62 | $46.22 | $9.40 | 9,065,181.0 | -0.74% |
0.78%
Cap:
|
Volume (24h):