Historical Stock Price
| Home |
| Free Dividend Report |
| ABCB Dividend History |
| ABCB Historical Stock Prices |
| Preferred Stock Newsletter |
| ABCB Options Chain |
| Stock Message Boards |
Ameris Bancorp (ABCB) has the following price history information. Looking back at ABCB historical stock prices for the last five trading days, on April 12, 2021, ABCB opened at $52.44, traded as high as $53.22 and as low as $51.92, and closed at $52.28. Trading volume was a total of 372.00K shares. On April 13, 2021, ABCB opened at $52.11, traded as high as $52.11 and as low as $50.17, and closed at $50.26. Trading volume was a total of 434.30K shares. On April 14, 2021, ABCB opened at $49.99, traded as high as $51.45 and as low as $49.99, and closed at $50.64. Trading volume was a total of 388.30K shares. On April 15, 2021, ABCB opened at $50.77, traded as high as $50.77 and as low as $48.91, and closed at $50.37. Trading volume was a total of 322.90K shares. On April 16, 2021, ABCB opened at $51.14, traded as high as $51.61 and as low as $50.20, and closed at $51.31. Trading volume was a total of 385.80K shares.
ABCB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ameris Bancorp shares, starting with a $10,000 purchase of ABCB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $9.61 | ||
| End price/share: | $51.31 | ||
| Starting shares: | 1,040.58 | ||
| Ending shares: | 1,125.51 | ||
| Dividends reinvested/share: | $2.70 | ||
| Total return: | 477.50% | ||
| Average Annual Total Return: | 19.16% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $57,744.89 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $9.61 | ||
| End price/share: | $51.31 | ||
| Dividends collected/share: | $2.70 | ||
| Total return: | 462.02% | ||
| Average Annual Total Return: | 18.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,212.36 | ||
| Years: | 10.00 | ||
 | |||||
| ABCB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $52.44 | $53.22 | $51.92 | $52.28 | 372.00K |
| 04/13/2021 | $52.11 | $52.11 | $50.17 | $50.26 | 434.30K |
| 04/14/2021 | $49.99 | $51.45 | $49.99 | $50.64 | 388.30K |
| 04/15/2021 | $50.77 | $50.77 | $48.91 | $50.37 | 322.90K |
| 04/16/2021 | $51.14 | $51.61 | $50.20 | $51.31 | 385.80K |
|
| About Ameris Bancorp |
| Ameris Bancorp is a financial holding company. Through its subsidiary, Ameris Bank, Co. provides a range of banking services to its retail and commercial customers in Georgia, Alabama, Florida and South Carolina. Co. provides agricultural loans, commercial business loans, commercial and residential real estate construction and mortgage loans, consumer loans, revolving lines of credit and letters of credit. Co. also provides a range of deposit accounts and services to both retail and commercial customers, which include commercial and retail checking accounts, regular interest-bearing savings accounts, money market accounts, individual retirement accounts and certificates of deposit. |
| ABCB Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $52.28 |
| 04/13/2021 | $50.26 |
| 04/14/2021 | $50.64 |
| 04/15/2021 | $50.37 |
| 04/16/2021 | $51.31 |
| Financials Historical Prices |
| ABCB is categorized under the Financials sector; below are some other companies in the same sector:
ABCW Historical Stock Prices Also explore: ABCB shares outstanding history |
