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 October 17, 2019, ABCB opened at $41.22, traded as high as $41.50 and as low as $41.01, and closed at $41.48. Trading volume was a total of 503.70K shares. On October 18, 2019, ABCB opened at $40.85, traded as high as $42.17 and as low as $40.66, and closed at $41.75. Trading volume was a total of 634.00K shares. On October 21, 2019, ABCB opened at $41.25, traded as high as $42.38 and as low as $41.08, and closed at $41.85. Trading volume was a total of 577.30K shares. On October 22, 2019, ABCB opened at $41.72, traded as high as $43.31 and as low as $41.46, and closed at $42.68. Trading volume was a total of 938.00K shares. On October 23, 2019, ABCB opened at $42.77, traded as high as $42.96 and as low as $42.14, and closed at $42.95. Trading volume was a total of 460.40K 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: 10/23/2009
End date: 10/23/2019
Start price/share: $6.14
End price/share: $42.95
Starting shares: 1,628.66
Ending shares: 1,710.15
Dividends reinvested/share: $1.80
Total return: 634.51%
Average Annual Total Return: 22.05%
Starting investment: $10,000.00
Ending investment: $73,426.36
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/23/2019
Start price/share: $6.14
End price/share: $42.95
Dividends collected/share: $1.80
Total return: 628.83%
Average Annual Total Return: 21.96%
Starting investment: $10,000.00
Ending investment: $72,886.41
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $41.22 $41.50 $41.01 $41.48 503.70K
10/18/2019 $40.85 $42.17 $40.66 $41.75 634.00K
10/21/2019 $41.25 $42.38 $41.08 $41.85 577.30K
10/22/2019 $41.72 $43.31 $41.46 $42.68 938.00K
10/23/2019 $42.77 $42.96 $42.14 $42.95 460.40K
Ameris Bancorp is a financial holding company. Through its wholly-owned 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, savings accounts, money market accounts, individual retirement accounts and certificates of deposit.
Date Close
10/17/2019$41.48
10/18/2019$41.75
10/21/2019$41.85
10/22/2019$42.68
10/23/2019$42.95
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


ABCB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.