Ameris Bancorp (ABCB)
69.78
+1.67
(+2.45%)
USD |
NYSE |
Nov 21, 16:00
69.78
0.00 (0.00%)
After-Hours: 20:00
Ameris Bancorp Price: 69.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 68.73 | 68.76 | 67.48 | 68.11 | 302098.0 |
| Nov 19, 2024 | 68.07 | 68.78 | 67.74 | 68.71 | 269856.0 |
| Nov 18, 2024 | 69.63 | 69.91 | 68.75 | 68.78 | 229898.0 |
| Nov 15, 2024 | 69.99 | 70.33 | 68.64 | 69.63 | 400422.0 |
| Nov 14, 2024 | 70.07 | 70.38 | 69.15 | 69.62 | 330606.0 |
| Nov 13, 2024 | 71.14 | 71.91 | 69.22 | 69.98 | 353894.0 |
| Nov 12, 2024 | 71.07 | 72.23 | 70.41 | 70.51 | 403261.0 |
| Nov 11, 2024 | 71.02 | 72.68 | 71.01 | 71.17 | 568808.0 |
| Nov 08, 2024 | 69.79 | 70.25 | 69.08 | 69.70 | 429444.0 |
| Nov 07, 2024 | 70.40 | 70.75 | 68.71 | 69.32 | 679537.0 |
| Nov 06, 2024 | 68.62 | 71.96 | 68.62 | 71.14 | 1.087M |
| Nov 05, 2024 | 61.52 | 62.67 | 61.32 | 62.57 | 326185.0 |
| Nov 04, 2024 | 61.68 | 61.90 | 60.41 | 61.23 | 248529.0 |
| Nov 01, 2024 | 62.48 | 62.83 | 61.70 | 62.10 | 340724.0 |
| Oct 31, 2024 | 63.39 | 63.55 | 61.75 | 61.99 | 326758.0 |
| Oct 30, 2024 | 62.21 | 64.18 | 62.21 | 63.01 | 254832.0 |
| Oct 29, 2024 | 62.77 | 62.84 | 61.96 | 62.29 | 227411.0 |
| Oct 28, 2024 | 62.01 | 63.57 | 62.01 | 63.18 | 387474.0 |
| Oct 25, 2024 | 62.50 | 63.22 | 60.84 | 61.25 | 585659.0 |
| Oct 24, 2024 | 62.72 | 63.09 | 61.66 | 63.03 | 510179.0 |
| Oct 23, 2024 | 62.49 | 63.18 | 61.60 | 62.72 | 268709.0 |
| Oct 22, 2024 | 62.40 | 63.02 | 62.23 | 62.89 | 207308.0 |
| Oct 21, 2024 | 64.71 | 64.71 | 62.35 | 62.41 | 296022.0 |
| Oct 18, 2024 | 66.43 | 66.43 | 64.74 | 64.85 | 461267.0 |
| Oct 17, 2024 | 65.94 | 66.51 | 65.49 | 66.46 | 213798.0 |
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
71.17
Maximum
Nov 11 2024
43.80
Average
46.35
Median
Jul 28 2022
Price Benchmarks
| JPMorgan Chase & Co | 244.82 |
| First Horizon Corp | 20.16 |
| Fifth Third Bancorp | 47.13 |
| Chemung Financial Corp | 50.57 |
| Veritex Holdings Inc | 29.39 |
Price Related Metrics
| PE Ratio | 14.54 |
| PS Ratio | 4.477 |
| PEG Ratio | 0.8808 |
| Price to Book Value | 1.309 |
| Price to Free Cash Flow | 21.74 |
| Earnings Yield | 6.88% |
| Market Cap | 4.819B |
| PEGY Ratio | 0.8362 |
| Normalized PE Ratio | 14.54 |