Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

→ A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad)
Free ABCB Stock Alerts
$50.45
+0.21 (+0.42%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ameris Bancorp Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
+12.64%
3 Month
Performance
+6.39%
6 Month
Performance
+16.27%
Year-To-Date
Performance
-4.90%
1 Year
Performance
+57.95%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

ABCB Stock Chart for Saturday, May, 18, 2024

ABCB Chart by TradingView

Ameris Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$50.24$50.45
+0.42%		$50.79$50.07207,514 shs$3.49 billion
05/16/2024$50.20$50.24
+0.08%		$50.59$50.00170,965 shs$3.47 billion
05/15/2024$49.91$50.20
+0.58%		$50.60$49.80217,753 shs$3.47 billion
05/14/2024$49.56$49.91
+0.71%		$50.25$49.34176,942 shs$3.45 billion
05/13/2024$49.85$49.56
-0.58%		$50.35$49.45209,521 shs$3.42 billion
05/10/2024$50.07$49.85
-0.44%		$50.19$49.31161,677 shs$3.44 billion
05/09/2024$49.63$50.07
+0.89%		$50.12$49.38242,211 shs$3.46 billion
05/08/2024$49.50$49.63
+0.26%		$49.72$48.66160,239 shs$3.43 billion
05/07/2024$49.75$49.50
-0.50%		$50.28$49.44233,887 shs$3.42 billion
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:ABCB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace