Ameris Bancorp (ABCB)
45.20
+2.62
(+6.15%)
USD |
NASDAQ |
Dec 01, 16:00
45.27
+0.07
(+0.15%)
After-Hours: 20:00
Ameris Bancorp Price: 45.20 for Dec. 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 01, 2023 | 42.29 | 45.42 | 42.25 | 45.20 | 330604.0 |
| Nov 30, 2023 | 42.78 | 42.98 | 42.27 | 42.58 | 255575.0 |
| Nov 29, 2023 | 42.37 | 43.36 | 42.28 | 42.64 | 393047.0 |
| Nov 28, 2023 | 42.25 | 42.43 | 41.86 | 42.09 | 179473.0 |
| Nov 27, 2023 | 42.26 | 42.52 | 41.00 | 42.39 | 352153.0 |
| Nov 24, 2023 | 42.59 | 43.09 | 42.25 | 42.59 | 74657.00 |
| Nov 22, 2023 | 42.77 | 42.86 | 42.21 | 42.59 | 153421.0 |
| Nov 21, 2023 | 42.83 | 43.00 | 42.21 | 42.28 | 207300.0 |
| Nov 20, 2023 | 43.39 | 43.96 | 40.71 | 43.15 | 249414.0 |
| Nov 17, 2023 | 43.58 | 43.89 | 43.16 | 43.39 | 567894.0 |
| Nov 16, 2023 | 43.46 | 43.75 | 42.58 | 42.96 | 403824.0 |
| Nov 15, 2023 | 42.85 | 44.01 | 42.33 | 43.53 | 675801.0 |
| Nov 14, 2023 | 41.62 | 43.67 | 41.62 | 43.00 | 386939.0 |
| Nov 13, 2023 | 39.11 | 39.99 | 38.82 | 39.81 | 234695.0 |
| Nov 10, 2023 | 39.44 | 39.74 | 38.70 | 39.45 | 244895.0 |
| Nov 09, 2023 | 40.12 | 40.18 | 38.95 | 39.23 | 391567.0 |
| Nov 08, 2023 | 40.81 | 40.87 | 39.94 | 40.06 | 473152.0 |
| Nov 07, 2023 | 41.17 | 41.29 | 40.47 | 40.68 | 446791.0 |
| Nov 06, 2023 | 41.80 | 41.80 | 41.12 | 41.36 | 249882.0 |
| Nov 03, 2023 | 41.80 | 42.59 | 41.75 | 41.84 | 353301.0 |
| Nov 02, 2023 | 38.75 | 40.69 | 38.75 | 40.48 | 449584.0 |
| Nov 01, 2023 | 37.23 | 38.15 | 37.01 | 38.13 | 543182.0 |
| Oct 31, 2023 | 37.02 | 37.53 | 36.81 | 37.30 | 483569.0 |
| Oct 30, 2023 | 34.76 | 37.13 | 34.76 | 37.00 | 590574.0 |
| Oct 27, 2023 | 36.91 | 37.20 | 35.08 | 35.94 | 698392.0 |
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
40.70
Average
41.21
Median
Apr 25 2022
Price Benchmarks
| Truist Financial Corp | 33.27 |
| JPMorgan Chase & Co | 156.84 |
| Westamerica Bancorp | 52.38 |
| Bar Harbor Bankshares Inc | 27.40 |
| Evans Bancorp Inc | 27.68 |
Price Related Metrics
| PE Ratio | 10.99 |
| PS Ratio | 2.975 |
| Price to Book Value | 0.9340 |
| Price to Free Cash Flow | 9.163 |
| Earnings Yield | 9.10% |
| Market Cap | 3.126B |
| Normalized PE Ratio | 10.98 |