Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ameris Bancorp | ABCB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.74 | -1.53% | 47.51 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 47.56 | 46.74 | 47.93 | 47.51 | 48.25 |
ABCB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.48 | 48.44 | 44.30 | 46.77 | 268,610 | 3.03 | 6.81% |
| 1 Month | 48.01 | 48.70 | 44.225 | 46.61 | 295,008 | -0.50 | -1.04% |
| 3 Months | 50.10 | 51.085 | 44.225 | 46.82 | 379,978 | -2.59 | -5.17% |
| 6 Months | 35.03 | 53.99 | 34.26 | 47.01 | 398,321 | 12.48 | 35.63% |
| 1 Year | 33.10 | 53.99 | 28.33 | 41.69 | 403,206 | 14.41 | 43.53% |
| 3 Years | 51.87 | 59.85 | 28.33 | 45.46 | 402,875 | -4.36 | -8.41% |
| 5 Years | 35.39 | 59.85 | 17.12 | 41.23 | 402,172 | 12.12 | 34.25% |
ABCB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 47.51 | -0.74 | -1.53% | 47.56 | 47.93 | 46.74 | 250,978 |
| Apr 24 2024 | 48.25 | 0.39 | 0.81% | 47.48 | 48.44 | 47.26 | 314,760 |
| Apr 23 2024 | 47.86 | 1.09 | 2.33% | 46.75 | 48.12 | 46.705 | 215,745 |
| Apr 22 2024 | 46.77 | 0.49 | 1.06% | 46.32 | 47.215 | 46.115 | 238,883 |
| Apr 19 2024 | 46.28 | 1.49 | 3.33% | 44.68 | 46.33 | 44.30 | 295,641 |
| Apr 18 2024 | 44.79 | 0.28 | 0.63% | 44.48 | 45.20 | 44.43 | 278,023 |
| Apr 17 2024 | 44.51 | 0.07 | 0.16% | 44.77 | 45.17 | 44.43 | 205,904 |
| Apr 16 2024 | 44.44 | -0.61 | -1.35% | 44.78 | 44.835 | 44.225 | 155,588 |
| Apr 15 2024 | 45.05 | -0.11 | -0.24% | 45.33 | 45.8199 | 44.57 | 251,889 |
| Apr 12 2024 | 45.16 | -0.20 | -0.44% | 44.72 | 45.245 | 44.53 | 213,831 |
| Apr 11 2024 | 45.36 | 0.07 | 0.15% | 45.67 | 45.67 | 44.73 | 222,498 |
| Apr 10 2024 | 45.29 | -2.43 | -5.09% | 46.27 | 46.27 | 44.89 | 351,237 |
| Apr 09 2024 | 47.72 | 0.15 | 0.32% | 47.54 | 48.04 | 47.54 | 359,982 |
| Apr 08 2024 | 47.57 | 0.54 | 1.15% | 47.29 | 47.83 | 47.29 | 300,341 |
| Apr 05 2024 | 47.03 | 0.15 | 0.32% | 46.59 | 47.245 | 46.53 | 260,179 |
| Apr 04 2024 | 46.88 | 0.12 | 0.26% | 47.56 | 48.065 | 46.651 | 297,216 |
| Apr 03 2024 | 46.76 | -0.06 | -0.13% | 46.42 | 47.41 | 46.34 | 295,244 |
| Apr 02 2024 | 46.82 | -0.60 | -1.27% | 46.66 | 46.90 | 46.38 | 722,069 |
| Apr 01 2024 | 47.42 | -0.96 | -1.98% | 48.41 | 48.41 | 47.02 | 274,652 |
| Mar 28 2024 | 48.38 | 0.24 | 0.50% | 48.01 | 48.70 | 48.00 | 371,415 |
| Mar 27 2024 | 48.14 | 1.59 | 3.42% | 46.45 | 48.16 | 46.23 | 459,155 |
| Mar 26 2024 | 46.55 | -0.30 | -0.64% | 47.30 | 47.30 | 46.42 | 293,741 |
