Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ameris Bancorp | ABCB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 48.68 | 07:38:54 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 48.68 |
ABCB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.33 | 49.23 | 47.27 | 48.13 | 401,522 | 0.35 | 0.72% |
| 1 Month | 46.59 | 49.23 | 44.225 | 46.96 | 296,155 | 2.09 | 4.49% |
| 3 Months | 47.48 | 49.535 | 44.225 | 46.81 | 371,309 | 1.20 | 2.53% |
| 6 Months | 41.80 | 53.99 | 38.705 | 47.77 | 391,279 | 6.88 | 16.46% |
| 1 Year | 31.16 | 53.99 | 28.33 | 42.09 | 396,734 | 17.52 | 56.23% |
| 3 Years | 54.89 | 59.85 | 28.33 | 45.33 | 403,008 | -6.21 | -11.31% |
| 5 Years | 36.85 | 59.85 | 17.12 | 41.24 | 405,053 | 11.83 | 32.10% |
ABCB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 48.68 | 0.65 | 1.35% | 48.50 | 48.96 | 48.03 | 400,921 |
| May 01 2024 | 48.03 | 0.55 | 1.16% | 47.69 | 49.23 | 47.52 | 360,688 |
| Apr 30 2024 | 47.48 | -1.02 | -2.10% | 48.12 | 48.15 | 47.27 | 348,702 |
| Apr 29 2024 | 48.50 | 0.62 | 1.29% | 48.51 | 48.71 | 48.08 | 422,319 |
| Apr 26 2024 | 47.88 | 0.37 | 0.78% | 48.33 | 48.87 | 47.695 | 474,982 |
| Apr 25 2024 | 47.51 | -0.74 | -1.53% | 47.56 | 47.93 | 46.74 | 250,978 |
| Apr 24 2024 | 48.25 | 0.39 | 0.81% | 47.48 | 48.44 | 47.26 | 314,760 |
| Apr 23 2024 | 47.86 | 1.09 | 2.33% | 46.75 | 48.12 | 46.705 | 215,745 |
| Apr 22 2024 | 46.77 | 0.49 | 1.06% | 46.32 | 47.215 | 46.115 | 238,883 |
| Apr 19 2024 | 46.28 | 1.49 | 3.33% | 44.68 | 46.33 | 44.30 | 295,641 |
| Apr 18 2024 | 44.79 | 0.28 | 0.63% | 44.48 | 45.20 | 44.43 | 278,023 |
| Apr 17 2024 | 44.51 | 0.07 | 0.16% | 44.77 | 45.17 | 44.43 | 205,904 |
| Apr 16 2024 | 44.44 | -0.61 | -1.35% | 44.78 | 44.835 | 44.225 | 155,588 |
| Apr 15 2024 | 45.05 | -0.11 | -0.24% | 45.33 | 45.8199 | 44.57 | 251,889 |
| Apr 12 2024 | 45.16 | -0.20 | -0.44% | 44.72 | 45.245 | 44.53 | 213,831 |
| Apr 11 2024 | 45.36 | 0.07 | 0.15% | 45.67 | 45.67 | 44.73 | 222,498 |
| Apr 10 2024 | 45.29 | -2.43 | -5.09% | 46.27 | 46.27 | 44.89 | 351,237 |
| Apr 09 2024 | 47.72 | 0.15 | 0.32% | 47.54 | 48.04 | 47.54 | 359,982 |
| Apr 08 2024 | 47.57 | 0.54 | 1.15% | 47.29 | 47.83 | 47.29 | 300,341 |
| Apr 05 2024 | 47.03 | 0.15 | 0.32% | 46.59 | 47.245 | 46.53 | 260,179 |
| Apr 04 2024 | 46.88 | 0.12 | 0.26% | 47.56 | 48.065 | 46.651 | 297,216 |
| Apr 03 2024 | 46.76 | -0.06 | -0.13% | 46.42 | 47.41 | 46.34 | 295,244 |
