Historical Stock Price
ABCB historical stock prices picture
Ameris Bancorp (ABCB) has the following price history information. Looking back at ABCB historical stock prices for the last five trading days, on January 30, 2023, ABCB opened at $46.19, traded as high as $46.85 and as low as $45.71, and closed at $45.78. Trading volume was a total of 321.70K shares. On January 31, 2023, ABCB opened at $45.87, traded as high as $47.38 and as low as $45.86, and closed at $47.16. Trading volume was a total of 503.40K shares. On February 01, 2023, ABCB opened at $47.03, traded as high as $48.71 and as low as $46.28, and closed at $47.96. Trading volume was a total of 422.50K shares. On February 02, 2023, ABCB opened at $48.08, traded as high as $49.83 and as low as $47.86, and closed at $49.79. Trading volume was a total of 442.60K shares. On February 03, 2023, ABCB opened at $49.42, traded as high as $50.54 and as low as $49.27, and closed at $50.18. Trading volume was a total of 522.10K shares.

ABCB Historical Stock Prices By Date:

ABCB historical cagr picture

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: 02/06/2013
End date: 02/03/2023
Start price/share: $13.46
End price/share: $50.18
Starting shares: 742.94
Ending shares: 821.72
Dividends reinvested/share: $3.75
Total return: 312.34%
Average Annual Total Return: 15.22%
Starting investment: $10,000.00
Ending investment: $41,220.20
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/06/2013
End date: 02/03/2023
Start price/share: $13.46
End price/share: $50.18
Dividends collected/share: $3.75
Total return: 300.67%
Average Annual Total Return: 14.89%
Starting investment: $10,000.00
Ending investment: $40,055.04
Years: 10.00
Date Open High Low Close Volume
01/30/2023 $46.19 $46.85 $45.71 $45.78 321.70K
01/31/2023 $45.87 $47.38 $45.86 $47.16 503.40K
02/01/2023 $47.03 $48.71 $46.28 $47.96 422.50K
02/02/2023 $48.08 $49.83 $47.86 $49.79 442.60K
02/03/2023 $49.42 $50.54 $49.27 $50.18 522.10K
Ameris is a financial holding company. Through its subsidiary, Ameris Bank, Co. provides banking services to its retail and commercial customers who are concentrated in select markets in Georgia, Florida, North Carolina 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. provides deposit accounts and services to both retail and commercial customers, including commercial and retail checking accounts, regular interest-bearing savings accounts, money market accounts, individual retirement accounts and certificates of deposit.
Date Close
01/30/2023$45.78
01/31/2023$47.16
02/01/2023$47.96
02/02/2023$49.79
02/03/2023$50.18
ABCB is categorized under the Financials sector; below are some other companies in the same sector:

ABCW Historical Stock Prices
ABDC Historical Stock Prices
ABE Historical Stock Prices
ABR Historical Stock Prices
ABRN Historical Stock Prices
ABTX Historical Stock Prices
AC Historical Stock Prices
ACAS Historical Stock Prices
ACBI Historical Stock Prices
ACC Historical Stock Prices

Also explore: ABCB shares outstanding history

Email EnvelopeFree ABCB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ABCB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.