Ameris Bancorp (ABCB)

Add to Watchlists
Create an Alert
35.90 +0.56  +1.58% NASDAQ Jan 17, 20:00 Delayed 2m USD

Ameris Bancorp Price:

35.90 for Jan. 17, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Ameris Bancorp Price Chart

Export Data
Save Image
Print Image

Ameris Bancorp Historical Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 17, 2019 35.16 35.99 34.96 35.90 674960.0
Jan. 16, 2019 34.61 35.37 34.52 35.34 310544.0
Jan. 15, 2019 34.38 34.77 33.68 34.41 208737.0
Jan. 14, 2019 34.52 35.20 34.48 34.50 311832.0
Jan. 11, 2019 34.11 34.91 33.82 34.81 268033.0
Jan. 10, 2019 34.39 34.50 33.98 34.38 243050.0
Jan. 9, 2019 34.54 34.80 34.20 34.50 316249.0
Jan. 8, 2019 34.85 34.89 33.57 34.31 339323.0
Jan. 7, 2019 33.20 34.45 32.87 34.39 581483.0
Jan. 4, 2019 32.31 33.20 32.07 33.08 316499.0
Jan. 3, 2019 31.73 32.47 31.42 31.84 434465.0
Jan. 2, 2019 31.27 32.55 31.27 31.95 488658.0
Dec. 31, 2018 31.58 31.75 30.94 31.67 389943.0
Dec. 28, 2018 30.91 31.91 30.50 31.44 569637.0
Dec. 27, 2018 31.00 31.97 29.97 31.04 747642.0
Dec. 26, 2018 30.44 31.74 29.99 31.69 463229.0
Dec. 24, 2018 30.52 31.21 30.15 30.19 270099.0
Dec. 21, 2018 31.27 31.84 30.54 30.85 1.245M
Dec. 20, 2018 31.81 32.10 31.01 31.47 680238.0
Dec. 19, 2018 32.72 33.48 31.66 32.01 1.006M
Dec. 18, 2018 31.61 32.45 31.15 32.16 1.414M
Dec. 17, 2018 32.00 33.11 30.72 31.18 1.571M
Dec. 14, 2018 34.55 35.10 33.93 34.02 316505.0
Dec. 13, 2018 36.41 36.41 34.61 34.82 388286.0
Dec. 12, 2018 36.54 36.74 35.90 36.28 224470.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

ABCB Price Benchmarks

Benchmarks
Synovus Financial Corp 34.98
IBERIABANK Corp 73.20
City Holding Co 70.61

ABCB Price Range, Past 5 Years

Minimum 19.73 May 16 2014
Maximum 58.10 Mar 09 2018
Average 35.97

ABCB Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ABCB", "price")
  • Last 5 data points: =YCS("ABCB", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.