Ameris Bancorp (ABCB) Stock Chart & Stock Price History $69.63 +0.01 (+0.01%) (As of 11/15/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ameris Bancorp Stock Price Performance 5 Day Performance-1.25%1 Month Performance+4.77%3 Month Performance+19.72%6 Month Performance+38.02%Year-To-Date Performance+31.25%1 Year Performance+60.47% Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address The only candlestick pattern worth a darn (Ad)It’s widely known that 80% of daily market action is driven by Wall Street algorithms… Now, most people think of the algorithms are “bad” When in reality, they are neither good nor bad… They are simply programmed to buy and sell certain stocks over and over again… But here is the thing… They are predictable… They typically buy the same stocks at the same levels over and over again…Follow this link here and enter your email address to sign up… ABCB Stock Chart for Sunday, November, 17, 2024 ABCB Chart by TradingView Ameris Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/15/2024$69.62$69.63+0.01%$70.33$68.64400,422 shs$4.81 billion11/14/2024$69.98$69.62-0.51%$70.39$69.15330,606 shs$4.81 billion11/13/2024$70.51$69.98-0.75%$71.91$69.22323,275 shs$4.83 billion11/12/2024$71.17$70.51-0.93%$72.23$70.41388,761 shs$4.87 billion11/11/2024$69.70$71.17+2.11%$72.68$71.01568,808 shs$4.92 billion11/08/2024$69.37$69.74+0.53%$70.20$69.08429,444 shs$4.82 billion Get the Latest News and Ratings for ABCB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. 11/07/2024$71.14$69.37-2.49%$70.74$68.77679,535 shs$4.79 billion11/06/2024$62.57$71.14+13.70%$71.96$68.101.09 million shs$4.91 billion11/05/2024$61.23$62.57+2.19%$62.67$61.33302,928 shs$4.32 billion11/04/2024$62.10$61.23-1.40%$61.90$60.41214,527 shs$4.23 billion11/01/2024$61.99$62.10+0.18%$62.83$61.70326,585 shs$4.29 billion10/31/2024$63.01$61.99-1.62%$63.55$61.75323,454 shs$4.28 billion10/30/2024$62.29$63.01+1.16%$64.18$62.21254,832 shs$4.35 billion10/29/2024$63.18$62.29-1.41%$62.84$61.96214,779 shs$4.30 billion10/28/2024$61.25$63.18+3.15%$63.57$62.01387,474 shs$4.37 billion10/25/2024$63.03$61.25-2.82%$63.22$60.84585,451 shs$4.23 billion10/24/2024$62.72$63.03+0.49%$63.09$61.65510,175 shs$4.36 billion10/23/2024$62.89$62.72-0.27%$63.18$61.60268,709 shs$4.33 billion10/22/2024$62.41$62.89+0.77%$63.02$62.23185,446 shs$4.35 billion10/21/2024$64.85$62.41-3.76%$64.71$62.35296,022 shs$4.31 billion10/18/2024$66.46$64.77-2.54%$66.19$64.74461,267 shs$4.48 billion10/17/2024$66.30$66.46+0.24%$66.51$65.49213,798 shs$4.59 billion10/16/2024$64.59$66.30+2.65%$66.45$65.45369,452 shs$4.58 billion Related Companies HWC Stock Price Chart ASB Stock Price Chart AUB Stock Price Chart HTH Stock Price Chart KEY Stock Price Chart EWBC Stock Price Chart FHN Stock Price Chart WBS Stock Price Chart WAL Stock Price Chart PNFP Stock Price Chart Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABCB) was last updated on 11/17/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredThere is a little known company that is changing warfareWith geo - political instability around the world investors are flocking to defense contract stocks. There...Reticulate | SponsoredThe pin that pops the AI bubbleMy new documentary explores the background to this pattern and how and why I believe it will almost certainly ...Porter & Company | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ameris Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Ameris Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
