Ameris Bancorp Stock Price History (NASDAQ:ABCB)

Add to My Stocks
$47.1 $1.15 (2.38%) ABCB stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Ameris Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ameris Bancorp price to earnings ratio data. The stock price was at a 5 year high of 49.2 on 26 Apr, 2017 as seen from Ameris Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2848.4048.4547.0547.1012102320.574.68
2017-04-2749.2549.2548.2048.2513594521.074.80
2017-04-2648.5049.4548.4549.2039024721.494.89
2017-04-2547.9048.4547.2547.5017400520.744.72
2017-04-2447.4547.9047.0047.4526008820.724.72
2017-04-2146.0046.9545.1546.3030109122.374.51
2017-04-2044.9045.8044.6545.7515592622.104.63
2017-04-1943.9044.7043.9044.5513587021.524.51
2017-04-1843.5044.1543.0043.6019244821.064.41
2017-04-1743.3543.9042.6543.8513125721.184.44
2017-04-1343.7044.4043.1543.2018447220.874.37
2017-04-1244.6544.8043.9544.009047521.264.46
2017-04-1144.4045.0544.1044.908305521.694.55
2017-04-1044.5045.0544.2744.6518257821.574.52
2017-04-0744.3544.9044.1044.3518829521.434.49
2017-04-0644.2046.1543.9044.7011948721.594.53
2017-04-0545.7546.0044.1544.2021046021.354.48
2017-04-0444.9045.5544.1745.3519841321.914.59
2017-04-0346.1046.2044.4545.1020963121.794.57
2017-03-3146.3046.6544.0546.1048503622.274.67
2017-03-3044.5046.6044.5046.4021540722.424.70
2017-03-2944.7044.7043.9544.4019768821.454.50
2017-03-2844.3545.1044.0544.8519646321.674.54
2017-03-2743.6044.7042.9544.6523858921.574.52
2017-03-2443.5544.6543.1544.5030569321.504.51
2017-03-2343.0544.1043.0543.5020035821.014.40
2017-03-2244.0044.5042.7043.3530643920.944.39
2017-03-2147.5047.5544.2544.5339338521.514.51
2017-03-2047.4547.9546.8547.3518080722.874.79
2017-03-1747.5047.7546.3547.65109044823.024.82
2017-03-1647.0547.7546.7547.7024805023.044.83
2017-03-1546.6047.4046.5046.8039326122.614.74
2017-03-1446.0046.6045.2546.5018591522.464.71
2017-03-1345.6046.8045.5046.4525652522.444.70
2017-03-1046.2546.2543.1045.8044312022.134.64
2017-03-0946.0546.8345.6046.0022619722.224.66
2017-03-0847.3547.5846.0046.1018726622.274.67
2017-03-0747.3047.5046.7546.8021499722.614.74
2017-03-0646.4047.9046.2547.3565985422.874.79
2017-03-0346.5547.4546.0546.9528650622.684.75
2017-03-0247.9048.0046.3546.3531661522.394.69
2017-03-0148.1048.5047.2548.00150628823.194.86
2017-02-2848.8048.8047.9048.3019359223.334.89
2017-02-2748.6549.1048.5548.9511379123.654.96
2017-02-2448.2048.9047.5048.757703523.554.94
2017-02-2349.5049.5048.3549.2011390723.774.98
2017-02-2248.6549.4548.5249.209413423.774.98
2017-02-2149.0049.1348.2548.9510858523.654.96
2017-02-200.000.000.0048.750N/AN/A
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
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 24.58

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 22.37

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 2.89

ABCB Industry Peers

Company Price Change (%)
Simmons First National (SFNC)54.650.3 (0.55%)
Wesbanco (WSBC)39.810.87 (2.14%)
First Citizens Bancshares (FCNCA)348.0612.22 (3.39%)
Bb&t Corp (BBT)43.180.4 (0.92%)
Synovus Financial (SNV)41.80.81 (1.9%)
Ccf Holding (CCFH)1.750 (0%)
National Bankshares (NKSH)42.051 (2.32%)

We provide Ameris Bancorp historical quotes along with PE ratio and PS ratio for doing Ameris Bancorp fundamental analysis. The price movement is easily depicted in the Ameris Bancorp stock price history chart. 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 48.45, and a low of 47.05 on last trading day. Looking at Ameris Bancorp stock market history data, the P/S ratio was at a low of 0.29 on 05 Mar, 2009. .