Ameris Bancorp Stock Price History (NASDAQ:ABCB)

Add to My Stocks
$44.95 $0.75 (1.7%) ABCB stock closing price Dec 05, 2016 (Closing)

Ameris Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Ameris Bancorp P/E ratio data for the stock. The Ameris Bancorp stock price history chart shows that the stock price was at a high of 44.85 on 30 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0544.2045.0043.8044.9527055222.704.71
2016-12-0244.4544.5043.8044.2012767022.324.63
2016-12-0144.7544.8544.4044.4521165322.454.66
2016-11-3044.9045.3044.5344.8511942322.654.70
2016-11-2943.8544.7043.7544.5012236222.484.66
2016-11-2844.4544.5043.5343.7512439322.104.59
2016-11-2544.5044.6544.3544.605734222.534.68
2016-11-240.000.000.0044.450N/AN/A
2016-11-2344.1044.5543.8544.4516295422.454.66
2016-11-2243.3044.2043.1044.1020184122.274.62
2016-11-2142.4543.0542.1043.0012263021.724.51
2016-11-1841.9542.5041.3042.4022015721.414.44
2016-11-1742.0042.2540.0541.8527215021.144.39
2016-11-1642.2542.4841.9542.0019968721.214.40
2016-11-1542.6042.7041.4042.5022911521.474.46
2016-11-1443.5043.9042.3542.5539014721.494.46
2016-11-1141.5042.7041.2042.6530293621.544.47
2016-11-1039.5541.6839.5541.5064594920.964.35
2016-11-0937.1539.2535.1538.9049515819.654.08
2016-11-0836.7537.0536.7036.8510322218.613.86
2016-11-0736.5537.0536.4536.9014192918.643.87
2016-11-0436.1036.5535.8036.109256118.233.78
2016-11-0335.7036.1835.5536.1011964618.233.78
2016-11-0236.3036.3035.5035.658846518.013.74
2016-11-0136.3037.0035.6336.2516202618.313.80
2016-10-3136.0036.3335.8536.3018221418.333.81
2016-10-2836.1536.2035.7636.058940718.213.78
2016-10-2736.6036.6036.1536.2010646718.283.79
2016-10-2636.3536.5836.2536.4017555118.383.82
2016-10-2536.2536.4836.0036.4514616218.413.82
2016-10-2436.1536.6536.0036.2020671018.283.79
2016-10-2135.3536.0035.3535.8511830118.113.76
2016-10-2035.7035.9535.3535.5515213917.963.73
2016-10-1935.9036.0535.8035.9018009018.133.76
2016-10-1836.2536.2535.6035.7515500918.063.75
2016-10-1736.2536.2535.4035.8019786619.353.92
2016-10-1435.4335.8735.3635.7816161019.343.92
2016-10-1335.7335.7335.0135.218566919.033.86
2016-10-1235.7536.2235.7435.9013664019.413.94
2016-10-1136.2036.3135.6835.868522119.383.93
2016-10-1035.7036.2035.7036.1811932919.563.97
2016-10-0735.6735.6935.3135.6110289319.253.90
2016-10-0635.5935.9535.3935.6917223119.293.91
2016-10-0535.2535.8235.2035.5523758719.223.90
2016-10-0435.0835.9035.0035.1914332519.023.86
2016-10-0334.7335.0434.6135.0217434918.933.84
2016-09-3034.4035.1234.1234.9520231018.893.83
2016-09-2934.8334.8934.2934.3514234418.573.77
2016-09-2834.5534.8134.2534.8018578518.813.81
2016-09-2734.4834.8233.8034.5620099118.683.79
2016-09-2635.4935.4934.8534.8710637918.853.82
2016-09-2335.2935.8935.2635.6619662319.283.91
2016-09-2235.3635.4835.0935.4625265319.173.89
2016-09-2135.2435.4734.8835.3614762819.113.88
2016-09-2035.4035.5635.0435.1020321918.973.85
2016-09-1935.2435.5734.9535.3621013219.113.88
2016-09-1635.2535.4034.7235.30114499019.083.87
2016-09-1535.3535.5835.1735.2019675619.033.86
2016-09-1435.5035.7535.1835.3018074119.083.87
2016-09-1335.3735.6035.0735.4613692119.173.89
2016-09-1235.6235.7835.0435.6817843519.293.91
2016-09-0935.8236.2035.7235.7730523119.343.92
2016-09-0835.8035.8535.5835.7813978419.343.92
2016-09-0735.1035.8334.9035.8024904119.353.92
2016-09-0635.4135.4134.8735.1623790919.013.85
2016-09-050.000.000.0035.250N/AN/A
2016-09-0235.1435.2634.7235.2516824719.053.86
2016-09-0135.0035.0734.5634.9923122418.913.84
2016-08-3134.6034.9034.3234.8224335518.823.82
2016-08-3034.1334.4234.0234.417985118.603.77
2016-08-2934.0334.2134.0034.119817018.443.74
2016-08-2633.9534.3233.8034.019103118.383.73
2016-08-2533.8534.0333.2733.9911211318.373.73
2016-08-2433.8533.9033.6833.875846918.313.71
2016-08-2333.9334.0333.7333.8113066718.283.71
2016-08-2233.5033.8333.4133.786134918.263.70
2016-08-1933.7033.7532.7633.6010500218.163.68
2016-08-1833.4533.7633.4433.759004318.243.70
2016-08-1733.4933.8033.3733.466978518.093.67
2016-08-1633.4233.5933.2133.496834318.103.67
2016-08-1533.1833.6333.1833.487862718.103.67
2016-08-1233.2433.2832.9933.256982517.973.64
2016-08-1133.2633.5033.0833.407543318.053.66
2016-08-1033.7533.7533.1933.2210795917.963.64
2016-08-0933.5333.8133.4533.799168618.273.70
2016-08-0833.6833.8033.3633.499673118.103.67
2016-08-0533.0233.8232.8733.8022410518.273.71
2016-08-0432.8433.3832.8433.0114223317.843.62
2016-08-0332.6532.9832.3532.8013921917.733.60
Get more Data

Ameris Bancorp Stock Chart

View ABCB PE ratio, PS ratio stocks charts and compare with peers.
ABCB Chart
Note: Compare Ameris Bancorp stock price history with the index and industry peers.

Ameris Bancorp Historical Prices: Past 5 years

Max Stock Price 44.95 Dec 05,2016
Min Stock Price 9.7 Dec 13,2011
Avg Stock Price 21.87

Ameris Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 42.61 Jan 29,2013
Min PE Ratio 11.83 Jun 01,2012
Avg PE Ratio 21.8

Ameris Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.71 Dec 05,2016
Min PS Ratio 1.19 Dec 13,2011
Avg PS Ratio 2.63

ABCB Industry Peers

Company Price Change (%)
Yadkin (YDKN)33.170.6 (1.84%)
Bnc Bancorp (BNCN)31.250.6 (1.96%)
First Citizens Bancshares (FCNCA)354.690.95 (0.27%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Synovus Financial (SNV)39.620.45 (1.15%)
Ccf Holding (CCFH)1.510.05 (3.21%)
National Bankshares (NKSH)37.250.8 (2.19%)

Ameris Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Ameris Bancorp stock analysis. Ameris Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ABCB saw a high of 44.5, and a low of 43.8 on last trading day. The average P/S ratio was 2 as can be seen by Ameris Bancorp stock price history. .