Ameris Bancorp (ABCB)
49.71
-0.11
(-0.22%)
USD |
NASDAQ |
May 06, 16:00
49.69
-0.02
(-0.04%)
After-Hours: 20:00
Ameris Bancorp Price: 49.71 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 49.99 | 50.32 | 49.69 | 49.71 | 135423.0 |
May 03, 2024 | 49.86 | 49.99 | 49.19 | 49.82 | 317051.0 |
May 02, 2024 | 48.50 | 48.96 | 48.03 | 48.68 | 400921.0 |
May 01, 2024 | 47.69 | 49.23 | 47.64 | 48.03 | 360690.0 |
Apr 30, 2024 | 48.12 | 48.15 | 47.27 | 47.48 | 348702.0 |
Apr 29, 2024 | 48.51 | 48.71 | 48.08 | 48.50 | 422319.0 |
Apr 26, 2024 | 48.33 | 48.87 | 47.70 | 47.88 | 474982.0 |
Apr 25, 2024 | 47.56 | 47.84 | 46.74 | 47.51 | 250979.0 |
Apr 24, 2024 | 47.28 | 48.44 | 47.26 | 48.25 | 314760.0 |
Apr 23, 2024 | 46.84 | 48.12 | 46.70 | 47.86 | 215745.0 |
Apr 22, 2024 | 46.32 | 47.22 | 46.12 | 46.77 | 238883.0 |
Apr 19, 2024 | 44.56 | 46.33 | 44.30 | 46.28 | 295641.0 |
Apr 18, 2024 | 44.48 | 45.20 | 44.43 | 44.79 | 278023.0 |
Apr 17, 2024 | 44.67 | 45.17 | 44.43 | 44.51 | 205904.0 |
Apr 16, 2024 | 44.78 | 44.84 | 44.22 | 44.44 | 155588.0 |
Apr 15, 2024 | 45.33 | 45.82 | 44.57 | 45.05 | 251889.0 |
Apr 12, 2024 | 44.72 | 45.24 | 44.64 | 45.16 | 213831.0 |
Apr 11, 2024 | 45.67 | 45.67 | 44.73 | 45.36 | 214998.0 |
Apr 10, 2024 | 46.27 | 46.27 | 44.89 | 45.29 | 351237.0 |
Apr 09, 2024 | 47.54 | 48.04 | 47.54 | 47.72 | 359982.0 |
Apr 08, 2024 | 47.29 | 47.83 | 47.29 | 47.57 | 300341.0 |
Apr 05, 2024 | 46.59 | 47.24 | 46.53 | 47.03 | 260179.0 |
Apr 04, 2024 | 47.56 | 48.06 | 46.65 | 46.88 | 297216.0 |
Apr 03, 2024 | 46.42 | 47.41 | 46.42 | 46.76 | 295244.0 |
Apr 02, 2024 | 46.66 | 46.90 | 46.38 | 46.82 | 722069.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.52
Minimum
May 13 2020
58.52
Maximum
May 21 2021
41.71
Average
43.15
Median
May 03 2022
Price Benchmarks
Bar Harbor Bankshares Inc | 26.45 |
Evans Bancorp Inc | 25.64 |
Park National Corp | 138.90 |
Tompkins Financial Corp | 47.53 |
Blue Ridge Bankshares Inc | 2.60 |
Price Related Metrics
PE Ratio | 12.09 |
PS Ratio | 3.265 |
Price to Book Value | 0.9855 |
Earnings Yield | 8.27% |
Market Cap | 3.436B |
Normalized PE Ratio | 12.09 |