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 January 06, 2025, ABCB opened at $62.08, traded as high as $63.41 and as low as $61.57, and closed at $62.29. Trading volume was a total of 580.30K shares. On January 07, 2025, ABCB opened at $62.49, traded as high as $62.64 and as low as $60.52, and closed at $61.39. Trading volume was a total of 518.60K shares. On January 08, 2025, ABCB opened at $60.94, traded as high as $61.60 and as low as $60.25, and closed at $61.20. Trading volume was a total of 334.20K shares. On January 10, 2025, ABCB opened at $59.84, traded as high as $60.15 and as low as $58.65, and closed at $59.43. Trading volume was a total of 425.00K shares. On January 13, 2025, ABCB opened at $59.10, traded as high as $60.11 and as low as $59.05, and closed at $59.94. Trading volume was a total of 376.20K 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: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $23.00 | ||
| End price/share: | $59.94 | ||
| Starting shares: | 434.78 | ||
| Ending shares: | 490.85 | ||
| Dividends reinvested/share: | $4.85 | ||
| Total return: | 194.21% | ||
| Average Annual Total Return: | 11.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,416.46 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $23.00 | ||
| End price/share: | $59.94 | ||
| Dividends collected/share: | $4.85 | ||
| Total return: | 181.70% | ||
| Average Annual Total Return: | 10.91% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,172.82 | ||
| Years: | 10.00 | ||
 | |||||
| ABCB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $62.08 | $63.41 | $61.57 | $62.29 | 580.30K |
| 01/07/2025 | $62.49 | $62.64 | $60.52 | $61.39 | 518.60K |
| 01/08/2025 | $60.94 | $61.60 | $60.25 | $61.20 | 334.20K |
| 01/10/2025 | $59.84 | $60.15 | $58.65 | $59.43 | 425.00K |
| 01/13/2025 | $59.10 | $60.11 | $59.05 | $59.94 | 376.20K |
|
| About Ameris Bancorp |
| Ameris Bancorp, a financial holding company, operates through its subsidiary, Ameris Bank, providing a range of banking services to retail and commercial customers across 164 locations in Georgia, Alabama, Florida, North Carolina, and South Carolina. Its segments include the Banking Division (commercial and consumer loans, deposit accounts), Retail Mortgage Division (residential mortgage loans), Warehouse Lending Division (warehouse lines secured by residential mortgage loans), SBA Division (small business loans), and Premium Finance Division (commercial insurance premium finance loans). |
| ABCB Historical Closing Prices | |
| Date | Close |
| 01/06/2025 | $62.29 |
| 01/07/2025 | $61.39 |
| 01/08/2025 | $61.20 |
| 01/10/2025 | $59.43 |
| 01/13/2025 | $59.94 |
| 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
|
Free ABCB Email Alerts:
ABCB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.