Get the Stockscreener App
68.77
1.16%
-0.86
After Hours:
68.78
0.01
+0.01%
Ameris Bancorp Stock (ABCB) Price History
The historical daily chart and data for Ameris Bancorp stock (ABCB), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $68.77.
- Ameris Bancorp all-time high stock price is $72.68, occurred on November 11, 2024.
- The lowest Ameris Bancorp stock price recorded was $52.81 on August 05, 2024. Since then, Ameris Bancorp's stock price has risen over 30.22% to $68.77 now.
- The 52-week high stock price for ABCB is $72.68, representing a 5.69% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ABCB is $52.81, indicating a -23.21% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about ABCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $69.91 | $68.75 | $1.16 | 157,180.0 | -1.19% |
| Nov 15, 2024 | $70.33 | $68.64 | $1.69 | 386,427.0 | +0.01% |
| Nov 14, 2024 | $70.39 | $69.15 | $1.23 | 311,060.0 | -0.51% |
| Nov 13, 2024 | $71.91 | $69.22 | $2.69 | 330,172.0 | -0.75% |
| Nov 12, 2024 | $72.23 | $70.41 | $1.82 | 366,414.0 | -0.93% |
| Nov 11, 2024 | $72.68 | $71.01 | $1.67 | 541,088.0 | +2.11% |
| Nov 08, 2024 | $70.25 | $69.08 | $1.17 | 383,008.0 | +0.55% |
| Nov 07, 2024 | $70.75 | $68.71 | $2.04 | 638,727.0 | -2.56% |
| Nov 06, 2024 | $71.96 | $68.62 | $3.34 | 1,032,894.0 | +13.70% |
| Nov 05, 2024 | $62.67 | $61.33 | $1.34 | 312,655.0 | +2.19% |
| Nov 04, 2024 | $61.90 | $60.41 | $1.49 | 201,244.0 | -1.40% |
| Nov 01, 2024 | $62.83 | $61.70 | $1.13 | 307,044.0 | +0.18% |
| Oct 31, 2024 | $63.55 | $61.75 | $1.80 | 309,619.0 | -1.62% |
| Oct 30, 2024 | $64.17 | $62.21 | $1.96 | 238,698.0 | +1.16% |
| Oct 29, 2024 | $62.84 | $61.96 | $0.875 | 207,419.0 | -1.41% |
| Oct 28, 2024 | $63.57 | $62.01 | $1.56 | 378,077.0 | +3.15% |
| Oct 25, 2024 | $63.22 | $60.84 | $2.38 | 575,688.0 | -2.82% |
| Oct 24, 2024 | $63.09 | $61.66 | $1.44 | 505,315.0 | +0.49% |
| Oct 23, 2024 | $63.18 | $61.60 | $1.58 | 262,265.0 | -0.27% |
| Oct 22, 2024 | $63.02 | $62.23 | $0.79 | 201,531.0 | +0.77% |
| Oct 21, 2024 | $64.71 | $62.35 | $2.36 | 287,990.0 | -3.76% |
Ameris Bancorp Stock (ABCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ameris Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ameris Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ameris Bancorp Stock (ABCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $72.68 | $60.41 | $12.27 | 5,125,093.0 | +10.99% |
| Oct, 2024 | $66.51 | $59.12 | $7.39 | 7,364,625.0 | -0.64% |
| Sep, 2024 | $65.40 | $57.54 | $7.86 | 7,685,365.0 | +1.23% |
| Aug, 2024 | $62.84 | $52.81 | $10.02 | 5,975,063.0 | +1.22% |
| Jul, 2024 | $64.88 | $58.72 | $6.16 | 2,657,190.0 | +0.00% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):