Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free ABCB Stock Alerts
$48.25
+0.39 (+0.81%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ameris Bancorp Stock Price Performance

5 Day
Performance
+4.26%
1 Month
Performance
+2.68%
3 Month
Performance
-9.13%
6 Month
Performance
+36.11%
Year-To-Date
Performance
-9.05%
1 Year
Performance
+42.88%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

ABCB Stock Chart for Wednesday, April, 24, 2024

ABCB Chart by TradingView

Ameris Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
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
01/24/2024$52.50$53.10
+1.14%		$53.53$52.63289,445 shs$3.67 billion
01/23/2024$53.09$52.50
-1.11%		$53.59$52.50336,203 shs$3.63 billion

Related Companies:
This page (NASDAQ:ABCB) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace