Ameris Bancorp (ABCB) Historical Stock Data
49.75 ↓0.07 (-0.14%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABCB is up 0.21% a day on average. There have been 15 days where Ameris Bancorp closed green and 15 days where ABCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 49.99 | 49.75 | ↓$0.24 (-0.48%) | 49.69 | 50.32 | 207.39K |
| 2024-05-03 | 49.86 | 49.82 | ↓$0.04 (-0.08%) | 49.19 | 49.99 | 317.05K |
| 2024-05-02 | 48.50 | 48.68 | ↑$0.18 (0.37%) | 48.03 | 48.96 | 400.92K |
| 2024-05-01 | 47.69 | 48.03 | ↑$0.34 (0.71%) | 47.64 | 49.23 | 360.69K |
| 2024-04-30 | 48.12 | 47.48 | ↓$0.64 (-1.33%) | 47.27 | 48.15 | 348.70K |
| 2024-04-29 | 48.51 | 48.50 | ↓$0.01 (-0.02%) | 48.08 | 48.71 | 422.32K |
| 2024-04-26 | 48.33 | 47.88 | ↓$0.45 (-0.93%) | 47.70 | 48.87 | 474.98K |
| 2024-04-25 | 47.56 | 47.51 | ↓$0.05 (-0.11%) | 46.74 | 47.84 | 250.98K |
| 2024-04-24 | 47.28 | 48.25 | ↑$0.97 (2.05%) | 47.26 | 48.44 | 314.76K |
| 2024-04-23 | 46.84 | 47.86 | ↑$1.02 (2.18%) | 46.71 | 48.12 | 215.75K |
| 2024-04-22 | 46.32 | 46.77 | ↑$0.45 (0.97%) | 46.12 | 47.22 | 238.88K |
| 2024-04-19 | 44.56 | 46.28 | ↑$1.72 (3.86%) | 44.30 | 46.33 | 295.64K |
| 2024-04-18 | 44.48 | 44.79 | ↑$0.31 (0.70%) | 44.43 | 45.20 | 278.02K |
| 2024-04-17 | 44.67 | 44.51 | ↓$0.16 (-0.36%) | 44.43 | 45.17 | 205.90K |
| 2024-04-16 | 44.78 | 44.44 | ↓$0.34 (-0.76%) | 44.23 | 44.84 | 155.59K |
| 2024-04-15 | 45.33 | 45.05 | ↓$0.28 (-0.62%) | 44.57 | 45.82 | 251.89K |
| 2024-04-12 | 44.72 | 45.16 | ↑$0.44 (0.98%) | 44.64 | 45.25 | 213.83K |
| 2024-04-11 | 45.67 | 45.36 | ↓$0.31 (-0.68%) | 44.73 | 45.67 | 215K |
| 2024-04-10 | 46.27 | 45.29 | ↓$0.98 (-2.12%) | 44.89 | 46.27 | 351.24K |
| 2024-04-09 | 47.54 | 47.72 | ↑$0.18 (0.38%) | 47.54 | 48.04 | 359.98K |
| 2024-04-08 | 47.29 | 47.57 | ↑$0.28 (0.59%) | 47.29 | 47.83 | 300.34K |
| 2024-04-05 | 46.59 | 47.03 | ↑$0.44 (0.94%) | 46.53 | 47.25 | 260.18K |
| 2024-04-04 | 47.56 | 46.88 | ↓$0.68 (-1.43%) | 46.65 | 48.07 | 297.22K |
| 2024-04-03 | 46.42 | 46.76 | ↑$0.34 (0.73%) | 46.42 | 47.41 | 295.24K |
| 2024-04-02 | 46.66 | 46.82 | ↑$0.16 (0.34%) | 46.38 | 46.90 | 722.07K |
| 2024-04-01 | 48.41 | 47.42 | ↓$0.99 (-2.05%) | 47.02 | 48.41 | 274.65K |
| 2024-03-28 | 48.07 | 48.38 | ↑$0.31 (0.64%) | 48.00 | 48.70 | 371.42K |
| 2024-03-27 | 46.45 | 48.14 | ↑$1.69 (3.64%) | 46.23 | 48.16 | 459.16K |
| 2024-03-26 | 47.30 | 46.55 | ↓$0.75 (-1.59%) | 46.42 | 47.30 | 293.74K |
| 2024-03-25 | 46.94 | 46.85 | ↓$0.09 (-0.19%) | 46.84 | 47.52 | 154.78K |
Create an account or log in to view more rows.
$ABCB the bulls in here
$ABCB This is just getting warmed up.
$ABCB back to business
$ABCB Momentum is building...
$ABCB buy
$ABCB had to buy calls
$ABCB love when bulls come out
$ABCB cup and handle dont play
$ABCB Was last two days consolidation??
$ABCB Green today if ya buy