Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free ABCB Stock Alerts
$49.75
-0.07 (-0.14%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ameris Bancorp Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+5.78%
3 Month
Performance
+5.74%
6 Month
Performance
+22.30%
Year-To-Date
Performance
-6.22%
1 Year
Performance
+62.95%
Receive ABCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Is Tesla going out of business?
Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.
Click here for the full story

ABCB Stock Chart for Tuesday, May, 7, 2024

ABCB Chart by TradingView

Ameris Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$49.82$49.75
-0.14%		$50.32$49.69207,384 shs$3.43 billion
05/03/2024$48.68$49.82
+2.34%		$49.99$49.19290,948 shs$3.44 billion
05/02/2024$48.03$48.68
+1.35%		$48.95$48.03400,824 shs$3.36 billion
05/01/2024$47.48$48.03
+1.16%		$49.23$47.64360,687 shs$3.31 billion
04/30/2024$48.50$47.48
-2.10%		$48.15$47.27301,600 shs$3.28 billion
04/29/2024$47.88$48.50
+1.29%		$48.71$48.08421,219 shs$3.35 billion
04/26/2024$47.51$47.88
+0.78%		$48.87$47.70474,977 shs$3.30 billion
04/25/2024$48.25$47.51
-1.53%		$47.84$46.74250,978 shs$3.28 billion
04/24/2024$47.86$48.25
+0.81%		$48.44$47.26314,760 shs$3.33 billion
04/23/2024$46.77$47.86
+2.33%		$48.12$46.71215,745 shs$3.30 billion
04/22/2024$46.28$46.77
+1.06%		$47.22$46.12238,883 shs$3.23 billion
04/19/2024$44.79$46.28
+3.33%		$46.33$44.53295,641 shs$3.19 billion
04/18/2024$44.51$44.79
+0.63%		$45.20$44.43278,023 shs$3.09 billion
04/17/2024$44.44$44.51
+0.16%		$45.17$44.43205,904 shs$3.07 billion
04/16/2024$45.05$44.44
-1.35%		$44.84$44.26155,588 shs$3.07 billion
04/15/2024$45.16$45.05
-0.24%		$45.82$44.57251,889 shs$3.11 billion
04/12/2024$45.36$45.16
-0.44%		$45.25$44.68213,831 shs$3.12 billion
04/11/2024$45.29$45.36
+0.15%		$45.67$44.73214,998 shs$3.13 billion
04/10/2024$47.72$45.29
-5.09%		$46.27$44.93351,236 shs$3.13 billion
04/09/2024$47.57$47.72
+0.32%		$48.04$47.54277,882 shs$3.29 billion
04/08/2024$47.03$47.57
+1.15%		$47.83$47.29300,341 shs$3.28 billion
04/05/2024$46.88$47.03
+0.32%		$47.21$46.54260,178 shs$3.25 billion
04/04/2024$46.76$46.88
+0.26%		$48.07$46.65268,116 shs$3.24 billion
04/03/2024$46.82$46.76
-0.13%		$47.41$46.42295,244 shs$3.23 billion
04/02/2024$47.42$46.82
-1.27%		$46.90$46.38607,369 shs$3.23 billion
04/01/2024$48.38$47.42
-1.98%		$48.41$47.02274,652 shs$3.27 billion
03/29/2024$48.38$48.38$48.70$48.00371,415 shs$3.34 billion
03/28/2024$48.14$48.38
+0.50%		$48.70$48.00371,415 shs$3.34 billion
03/27/2024$46.55$48.14
+3.42%		$48.16$46.42459,156 shs$3.32 billion
03/26/2024$46.85$46.55
-0.64%		$47.30$46.42293,741 shs$3.21 billion
03/25/2024$46.99$46.85
-0.30%		$47.52$46.84154,779 shs$3.23 billion
03/22/2024$48.38$46.99
-2.87%		$48.44$46.92250,483 shs$3.24 billion
03/21/2024$47.59$48.38
+1.66%		$48.87$47.98515,994 shs$3.34 billion
03/20/2024$46.12$47.59
+3.19%		$48.18$45.78398,531 shs$3.29 billion
03/19/2024$45.89$46.12
+0.50%		$46.64$45.35366,299 shs$3.18 billion
03/18/2024$45.59$45.89
+0.66%		$46.09$45.29576,814 shs$3.17 billion
03/15/2024$45.37$45.59
+0.48%		$46.08$45.16736,977 shs$3.15 billion
03/14/2024$46.08$45.37
-1.54%		$45.93$44.77436,974 shs$3.13 billion
03/13/2024$46.48$46.08
-0.86%		$47.01$45.84478,842 shs$3.18 billion
03/12/2024$47.40$46.48
-1.94%		$47.15$46.18285,237 shs$3.21 billion
Do NOT read if you believe in “woke” politics (Ad)

I have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.

Everything you need to know is posted on our website here.
03/11/2024$47.50$47.40
-0.21%		$47.84$47.16245,758 shs$3.27 billion
03/08/2024$47.57$47.50
-0.15%		$48.56$47.42286,823 shs$3.28 billion
03/07/2024$47.42$47.57
+0.32%		$48.43$47.37338,748 shs$3.28 billion
03/06/2024$47.39$47.42
+0.06%		$48.23$46.30309,829 shs$3.27 billion
03/05/2024$45.50$47.39
+4.15%		$47.91$45.04555,186 shs$3.27 billion
03/04/2024$45.80$45.50
-0.66%		$46.54$45.28267,265 shs$3.14 billion
03/01/2024$46.33$45.80
-1.14%		$46.42$45.08306,100 shs$3.16 billion
02/29/2024$45.19$46.33
+2.52%		$46.99$45.66430,339 shs$3.20 billion
02/28/2024$45.43$45.19
-0.53%		$45.79$45.00355,174 shs$3.12 billion
02/27/2024$45.46$45.43
-0.07%		$46.15$45.08315,855 shs$3.14 billion
02/26/2024$45.88$45.46
-0.92%		$46.01$44.92422,425 shs$3.14 billion
02/23/2024$45.92$45.88
-0.09%		$46.44$45.48280,416 shs$3.17 billion
02/22/2024$46.40$45.92
-1.03%		$46.73$45.69464,776 shs$3.17 billion
02/21/2024$46.50$46.40
-0.22%		$46.56$46.07338,944 shs$3.20 billion
02/20/2024$47.42$46.50
-1.94%		$47.16$46.10346,879 shs$3.21 billion
02/19/2024$47.42$47.42$47.98$47.05469,900 shs$3.27 billion
02/16/2024$48.02$47.42
-1.25%		$47.98$47.21469,979 shs$3.27 billion
02/15/2024$46.84$48.02
+2.52%		$48.60$46.93510,831 shs$3.32 billion
02/14/2024$46.16$46.84
+1.47%		$47.38$46.21365,144 shs$3.23 billion
02/13/2024$48.82$46.16
-5.45%		$47.59$45.41671,634 shs$3.19 billion
02/12/2024$48.03$48.82
+1.64%		$49.54$47.98476,547 shs$3.37 billion
02/09/2024$47.32$48.03
+1.50%		$48.17$46.50409,928 shs$3.32 billion
02/08/2024$47.05$47.32
+0.57%		$47.75$46.71309,268 shs$3.27 billion
02/07/2024$46.95$47.05
+0.21%		$47.23$45.79409,470 shs$3.25 billion
02/06/2024$48.23$46.95
-2.65%		$48.53$46.62725,945 shs$3.24 billion

Related Companies:
This page (NASDAQ:ABCB) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company