Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free ABCB Stock Alerts
$46.96
-0.51 (-1.07%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ameris Bancorp Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
-1.10%
3 Month
Performance
+1.36%
6 Month
Performance
+10.29%
Year-To-Date
Performance
-11.48%
1 Year
Performance
+44.89%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

ABCB Stock Chart for Thursday, May, 30, 2024

ABCB Chart by TradingView

Ameris Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$47.47$46.96
-1.07%		$47.15$45.89282,394 shs$3.25 billion
05/28/2024$48.02$47.47
-1.15%		$48.11$47.24165,008 shs$3.28 billion
05/27/2024$48.02$48.02$48.58$47.60193,100 shs$3.32 billion
05/24/2024$47.81$48.02
+0.44%		$48.58$47.60193,130 shs$3.32 billion
05/23/2024$49.53$47.81
-3.47%		$49.66$47.65197,090 shs$3.30 billion
05/22/2024$49.68$49.53
-0.30%		$49.74$48.98306,223 shs$3.42 billion
05/21/2024$49.54$49.68
+0.28%		$49.91$49.48171,014 shs$3.43 billion
05/20/2024$50.45$49.54
-1.80%		$50.81$49.52187,146 shs$3.42 billion
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
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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

Related Companies:
This page (NASDAQ:ABCB) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club