Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ABCB Stock Alerts
$47.51
-0.74 (-1.53%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ameris Bancorp Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
+2.06%
3 Month
Performance
-9.92%
6 Month
Performance
+31.32%
Year-To-Date
Performance
-10.44%
1 Year
Performance
+45.56%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ABCB Stock Chart for Friday, April, 26, 2024

ABCB Chart by TradingView

Ameris Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/05/2024$49.22$48.23
-2.01%		$48.77$47.96313,697 shs$3.33 billion
02/02/2024$48.91$49.22
+0.63%		$49.38$47.42434,124 shs$3.40 billion
02/01/2024$49.64$48.91
-1.47%		$51.09$47.51521,972 shs$3.38 billion
01/31/2024$51.96$49.64
-4.46%		$51.86$49.52343,594 shs$3.43 billion
01/30/2024$52.62$51.96
-1.25%		$52.57$51.78273,467 shs$3.59 billion
01/29/2024$52.74$52.62
-0.23%		$53.12$51.94418,461 shs$3.63 billion
01/26/2024$52.77$52.74
-0.06%		$53.99$51.57478,671 shs$3.64 billion
01/25/2024$53.10$52.77
-0.62%		$53.89$52.04613,623 shs$3.64 billion

Related Companies:
This page (NASDAQ:ABCB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders