Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ameris Bancorp | ABCB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.36 | -0.80% | 44.69 | 05:02:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 44.78 | 44.225 | 44.835 | 45.05 |
ABCB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.54 | 48.04 | 44.225 | 45.86 | 279,887 | -2.85 | -5.99% |
| 1 Month | 45.56 | 48.87 | 44.225 | 47.00 | 334,725 | -0.87 | -1.91% |
| 3 Months | 53.59 | 53.99 | 44.225 | 47.51 | 398,934 | -8.90 | -16.61% |
| 6 Months | 38.30 | 53.99 | 34.26 | 46.51 | 405,831 | 6.39 | 16.68% |
| 1 Year | 33.42 | 53.99 | 28.33 | 41.37 | 406,724 | 11.27 | 33.72% |
| 3 Years | 51.14 | 59.85 | 28.33 | 45.40 | 404,813 | -6.45 | -12.61% |
| 5 Years | 35.20 | 59.85 | 17.12 | 41.15 | 405,460 | 9.49 | 26.96% |
ABCB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | 45.05 | -0.11 | -0.24% | 45.33 | 45.8199 | 44.57 | 251,889 |
| 13 Apr 2024 | 45.16 | -0.20 | -0.44% | 44.72 | 45.245 | 44.53 | 213,831 |
| 12 Apr 2024 | 45.36 | 0.07 | 0.15% | 45.67 | 45.67 | 44.73 | 222,498 |
| 11 Apr 2024 | 45.29 | -2.43 | -5.09% | 46.27 | 46.27 | 44.89 | 347,890 |
| 10 Apr 2024 | 47.72 | 0.15 | 0.32% | 47.54 | 48.04 | 47.54 | 359,982 |
| 09 Apr 2024 | 47.57 | 0.54 | 1.15% | 47.29 | 47.83 | 47.29 | 300,341 |
| 06 Apr 2024 | 47.03 | 0.15 | 0.32% | 47.03 | 47.245 | 46.53 | 258,462 |
| 05 Apr 2024 | 46.88 | 0.12 | 0.26% | 47.56 | 48.065 | 46.651 | 297,216 |
| 04 Apr 2024 | 46.76 | -0.06 | -0.13% | 46.42 | 47.41 | 46.34 | 295,244 |
| 03 Apr 2024 | 46.82 | -0.60 | -1.27% | 46.671 | 46.89 | 46.38 | 715,521 |
| 02 Apr 2024 | 47.42 | -0.96 | -1.98% | 48.41 | 48.41 | 47.02 | 274,652 |
| 29 Mar 2024 | 48.38 | 0.24 | 0.50% | 48.01 | 48.70 | 48.00 | 371,415 |
| 28 Mar 2024 | 48.14 | 1.59 | 3.42% | 46.45 | 48.16 | 46.23 | 459,155 |
| 27 Mar 2024 | 46.55 | -0.30 | -0.64% | 47.30 | 47.30 | 46.42 | 293,741 |
| 26 Mar 2024 | 46.85 | -0.14 | -0.30% | 46.94 | 47.52 | 46.84 | 154,779 |
| 23 Mar 2024 | 46.99 | -1.39 | -2.87% | 48.44 | 48.44 | 46.92 | 250,483 |
| 22 Mar 2024 | 48.38 | 0.79 | 1.66% | 47.98 | 48.87 | 47.98 | 516,196 |
| 21 Mar 2024 | 47.59 | 1.47 | 3.19% | 45.81 | 48.18 | 45.78 | 398,565 |
| 20 Mar 2024 | 46.12 | 0.23 | 0.50% | 45.56 | 46.64 | 45.35 | 366,299 |
| 19 Mar 2024 | 45.89 | 0.30 | 0.66% | 45.79 | 46.085 | 45.17 | 576,814 |
