Ameris Bancorp Stock Price History (NASDAQ:ABCB)

Add to My Stocks
$49.2 $0.25 (0.51%) ABCB stock closing price Feb 22, 2017 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2248.6549.4548.5249.209413423.774.98
2017-02-2149.0049.1348.2548.9510858523.654.96
2017-02-1748.4049.0047.9548.7520549823.554.94
2017-02-1647.9548.5547.7248.5512801323.454.92
2017-02-1547.8548.0047.2547.9012672523.144.85
2017-02-1447.0547.7547.0047.6013699923.004.82
2017-02-1346.9047.9046.8047.2523052622.834.78
2017-02-1046.4046.5045.7546.459666422.444.70
2017-02-0945.1546.2045.1546.1512326122.304.67
2017-02-0845.3045.5544.6045.0510589621.764.56
2017-02-0746.3046.4045.5545.6517953422.054.62
2017-02-0646.1046.3045.8546.1519066422.304.67
2017-02-0345.3546.4545.2046.4016691222.424.70
2017-02-0244.6545.1044.2544.8517273221.674.54
2017-02-0145.5046.2044.7545.0513029321.764.56
2017-01-3144.6545.3544.3545.1016556421.794.57
2017-01-3044.7044.9544.0544.7524004521.624.53
2017-01-2745.5545.5744.9545.1010305821.794.57
2017-01-2646.0046.0045.3545.6518378222.054.62
2017-01-2544.6046.1544.4545.8525782922.154.64
2017-01-2443.4044.3543.3544.3026665321.404.49
2017-01-2343.0043.4542.5443.2019583120.874.37
2017-01-2042.0043.6541.6043.2021231821.824.53
2017-01-1942.2042.4041.6042.2512452821.344.43
2017-01-1842.0042.1341.6042.1011778521.264.41
2017-01-1742.8042.8041.6541.7013596821.064.37
2017-01-160.000.000.0043.250N/AN/A
2017-01-1343.5044.6043.1043.2513212121.844.53
2017-01-1244.3044.3042.7043.259661021.844.53
2017-01-1143.7544.5543.3044.5522436522.504.67
2017-01-1043.0043.9842.7543.7022578622.074.58
2017-01-0943.5543.5541.8042.9027566321.674.50
2017-01-0644.3544.5543.9544.108323822.274.62
2017-01-0544.4544.7043.2044.2017209422.324.63
2017-01-0443.8044.7043.0444.6519864522.554.68
2017-01-0344.1544.6843.2543.7023182022.074.58
2017-01-020.000.000.0043.600N/AN/A
2016-12-3044.4544.5043.4343.6020263522.024.57
2016-12-2944.5045.0544.1044.4513377522.454.66
2016-12-2845.1545.1544.1044.559600722.504.67
2016-12-2744.5045.1044.3045.1010988722.784.73
2016-12-260.000.000.0044.400N/AN/A
2016-12-2344.0544.5544.0044.4013598922.424.65
2016-12-2243.9044.3543.7543.9518156222.204.61
2016-12-2143.8544.2843.8043.9524688222.204.61
2016-12-2043.0544.4542.7544.0529118922.254.62
2016-12-1945.3545.3542.7543.3568678521.894.54
2016-12-1645.6546.0545.0545.1541136122.804.73
2016-12-1545.6546.3545.5545.7526617423.114.80
2016-12-1445.4046.1545.1545.4514419022.964.76
2016-12-1345.5046.2045.2045.7016366623.084.79
2016-12-1247.2547.4045.1545.4021015622.934.76
2016-12-0947.5047.7046.8047.2015000523.844.95
2016-12-0846.4547.4546.0947.3014336923.894.96
2016-12-0746.4046.6346.0046.2518795823.364.85
2016-12-0645.2546.5544.9546.5022277523.494.87
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
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 49.2 Feb 22,2017
Min Stock Price 10.5 Nov 14,2012
Avg Stock Price 23.37

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 22.17

Ameris Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.98 Feb 22,2017
Min PS Ratio 1.2 Jun 01,2012
Avg PS Ratio 2.77

ABCB Industry Peers

Company Price Change (%)
Fcb Financial Holdings (FCB)49.950.1 (0.2%)
Yadkin (YDKN)33.530.05 (0.15%)
First Citizens Bancshares (FCNCA)363.824.48 (1.22%)
Bb&t Corp (BBT)48.150.16 (0.33%)
Synovus Financial (SNV)42.840.19 (0.45%)
Ccf Holding (CCFH)1.660 (0%)
National Bankshares (NKSH)40.20.1 (0.25%)

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 49.45, and a low of 48.52 on last trading day. The average P/S ratio was 1.98 as can be seen by Ameris Bancorp stock price history. .