Ameris Bancorp - 30 Year Stock Price History | ABCB
- The all-time high Ameris Bancorp stock closing price was 56.19 on May 21, 2021.
- The Ameris Bancorp 52-week high stock price is 53.99, which is 8.8% above the current share price.
- The Ameris Bancorp 52-week low stock price is 28.39, which is 42.8% below the current share price.
- The average Ameris Bancorp stock price for the last 52 weeks is 42.57.
Ameris Bancorp Historical Annual Stock Price Data | ||||||
---|---|---|---|---|---|---|
Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
2024 | 47.9462 | 51.9880 | 52.9351 | 44.4400 | 49.6300 | -6.16% |
2023 | 39.7001 | 45.4570 | 53.5332 | 28.6100 | 52.8852 | 14.27% |
2022 | 45.6782 | 49.8043 | 53.5333 | 37.9053 | 46.2817 | -3.82% |
2021 | 48.4931 | 36.4775 | 56.1858 | 36.4775 | 48.1190 | 32.02% |
2020 | 27.1224 | 39.9773 | 40.7162 | 17.4341 | 36.4488 | -8.40% |
2019 | 35.7651 | 29.5083 | 41.5428 | 29.4067 | 39.7902 | 36.04% |
2018 | 45.5966 | 44.4319 | 53.1719 | 27.7944 | 29.2497 | -33.69% |
2017 | 42.2124 | 39.6564 | 46.6243 | 37.7321 | 44.1116 | 11.49% |
2016 | 29.9974 | 29.2855 | 42.8272 | 22.5737 | 39.5657 | 29.38% |
2015 | 24.7096 | 22.5763 | 31.3729 | 20.3249 | 30.5811 | 33.50% |
2014 | 19.9799 | 18.5434 | 23.6119 | 17.5137 | 22.9069 | 22.24% |
2013 | 14.9153 | 11.3888 | 19.0138 | 11.3533 | 18.7387 | 69.02% |
2012 | 10.5442 | 9.3827 | 11.8948 | 9.1785 | 11.0870 | 21.50% |
2011 | 8.5221 | 9.6312 | 9.8531 | 7.5185 | 9.1252 | -2.47% |
2010 | 8.5320 | 6.4085 | 10.2036 | 6.4085 | 9.3560 | 49.05% |
2009 | 5.7634 | 9.7416 | 9.9624 | 3.1085 | 6.2770 | -37.63% |
2008 | 10.5967 | 13.1762 | 13.6904 | 6.0781 | 10.0643 | -27.47% |
2007 | 17.3118 | 22.4342 | 22.8148 | 11.2955 | 13.8762 | -38.54% |
2006 | 19.0715 | 15.4382 | 23.2242 | 15.4382 | 22.5784 | 45.29% |
2005 | 14.1780 | 12.9862 | 16.2820 | 11.7262 | 15.5400 | 17.38% |
2004 | 11.9667 | 10.0314 | 13.8213 | 10.0314 | 13.2394 | 33.54% |
2003 | 9.1686 | 7.8852 | 10.6481 | 7.8078 | 9.9144 | 28.65% |
2002 | 8.0846 | 7.8471 | 9.4989 | 6.6996 | 7.7067 | 0.42% |
2001 | 6.7650 | 5.1816 | 7.9485 | 5.1816 | 7.6746 | 48.11% |
2000 | 5.2165 | 5.6721 | 5.8726 | 4.5014 | 5.1816 | -7.61% |
1999 | 5.6841 | 5.3753 | 6.4355 | 5.0007 | 5.6087 | 4.34% |
1998 | 6.4840 | 8.1200 | 8.4865 | 4.8175 | 5.3753 | -34.64% |
1997 | 6.6644 | 5.5367 | 8.2241 | 5.4553 | 8.2241 | 49.59% |
1996 | 5.3991 | 4.5330 | 6.4765 | 4.4534 | 5.4976 | 21.28% |
1995 | 3.6585 | 2.8123 | 4.6920 | 2.7821 | 4.5330 | 53.35% |
Sector | Industry | Market Cap | Revenue |
---|---|---|---|
Finance | Banks - Southeast | $3.416B | $1.523B |
ABC Bancorp is a bank holding company. |
Stock Name | Country | Market Cap | PE Ratio |
---|---|---|---|
First Citizens BancShares (FCNCA) | United States | $24.871B | 8.23 |
Regions Financial (RF) | United States | $18.056B | 9.63 |
Popular (BPOP) | United States | $6.433B | 11.39 |
Pinnacle Financial Partners (PNFP) | United States | $6.420B | 12.27 |
Synovus Financial (SNV) | United States | $5.620B | 10.69 |
Cadence Bank (CADE) | United States | $5.317B | 13.14 |
F.N.B (FNB) | United States | $4.984B | 9.19 |
Home BancShares (HOMB) | United States | $4.948B | 12.67 |
United Bankshares (UBSI) | United States | $4.581B | 12.61 |
Hancock Whitney (HWC) | United States | $4.169B | 9.64 |
United Community Banks (UCBI) | United States | $3.129B | 12.82 |
First BanCorp (FBP) | United States | $3.042B | 10.21 |
Simmons First National (SFNC) | United States | $2.235B | 11.21 |
Seacoast Banking Of Florida (SBCF) | United States | $2.057B | 17.31 |
Hilltop Holdings (HTH) | United States | $2.038B | 18.26 |
Towne Bank (TOWN) | United States | $1.972B | 13.42 |
Trustmark (TRMK) | United States | $1.863B | 11.41 |
Renasant (RNST) | United States | $1.695B | 10.08 |
Independent Bank (IBTX) | United States | $1.685B | 14.24 |
WesBanco (WSBC) | United States | $1.678B | 11.71 |
NCR Atleos (NATL) | United States | $1.614B | 0.00 |
Live Oak Bancshares (LOB) | United States | $1.578B | 17.71 |
City Holding (CHCO) | United States | $1.572B | 13.30 |
Customers Bancorp (CUBI) | United States | $1.497B | 6.08 |
Stock Yards Bancorp (SYBT) | United States | $1.371B | 13.10 |
National Bank Holdings (NBHC) | United States | $1.314B | 9.99 |
First Bancorp (FBNC) | United States | $1.305B | 11.45 |
Stellar Bancorp (STEL) | United States | $1.223B | 10.01 |
Veritex Holdings (VBTX) | United States | $1.108B | 8.65 |
Republic Bancorp (RBCAA) | United States | $1.036B | 11.39 |
Origin Bancorp (OBK) | United States | $1.011B | 11.94 |
First Bancshares (FBMS) | United States | $0.785B | 8.82 |
Community Trust Bancorp (CTBI) | United States | $0.782B | 10.07 |
Dime Community Bancshares (DCOM) | United States | $0.762B | 9.73 |
Amerant Bancorp (AMTB) | United States | $0.754B | 13.52 |
First Community Bancshares (FCBC) | United States | $0.650B | 11.89 |
MetroCity Bankshares (MCBS) | United States | $0.622B | 12.53 |
HomeTrust Bancshares (HTBI) | United States | $0.476B | 7.92 |
Capital City Bank Group (CCBG) | United States | $0.465B | 8.93 |
South Plains Financial (SPFI) | United States | $0.447B | 10.55 |
Home Bancorp (HBCP) | United States | $0.300B | 7.79 |
Third Coast Bancshares (TCBX) | United States | $0.292B | 10.56 |
Bank7 (BSVN) | United States | $0.275B | 9.23 |
John Marshall Bancorp (JMSB) | United States | $0.251B | 14.00 |
USCB Financial Holdings (USCB) | United States | $0.247B | 15.69 |
Southern States Bancshares (SSBK) | United States | $0.235B | 7.43 |
Southern First Bancshares (SFST) | United States | $0.221B | 16.49 |
Fvcbankcorp (FVCB) | United States | $0.207B | 13.44 |
Chemung Financial Corp (CHMG) | United States | $0.206B | 8.98 |
Colony Bankcorp (CBAN) | United States | $0.198B | 8.59 |
Truxton (TRUX) | $0.185B | 10.54 | |
National Bankshares (NKSH) | United States | $0.166B | 10.56 |
Peoples Bancorp Of North Carolina (PEBK) | United States | $0.163B | 10.53 |
Investar Holding (ISTR) | United States | $0.161B | 8.99 |
United Bancorporation Of Alabama (UBAB) | United States | $0.147B | 4.76 |
C&F Financial (CFFI) | United States | $0.141B | 6.92 |
First Guaranty Bancshares (FGBI) | United States | $0.139B | 17.90 |
First Community (FCCO) | United States | $0.123B | 11.23 |
Affinity Bancshares (AFBI) | United States | $0.109B | 18.39 |
Eagle Financial Services (EFSI) | United States | $0.103B | 10.91 |
Commonwealth Business Bank (CBBI) | United States | $0.102B | 3.71 |
Trinity Bank NA (TYBT) | United States | $0.101B | 13.16 |
First National (FXNC) | United States | $0.096B | 10.75 |
Chesapeake Financial Shares (CPKF) | United States | $0.081B | 8.85 |
South Atlantic Bancshares (SABK) | $0.081B | 9.15 | |
Security Federal (SFDL) | United States | $0.074B | 8.04 |
Bank Of South Carolina (BKSC) | United States | $0.071B | 13.76 |
Peoples Financial (PFBX) | United States | $0.071B | 7.92 |
Old Point Financial (OPOF) | United States | $0.070B | 11.10 |
Prime Meridian Holding (PMHG) | United States | $0.070B | 7.90 |
First Reliance Bancshares (FSRL) | United States | $0.066B | 12.46 |
Auburn National Bancorporation (AUBN) | United States | $0.065B | 81.43 |
Village Bank And Trust Financial (VBFC) | United States | $0.064B | 29.74 |
FIRST US BANCSH (FUSB) | United States | $0.060B | 7.78 |
Pinnacle Bankshares (PPBN) | United States | $0.060B | 6.49 |
TC Bancshares (TCBC) | United States | $0.058B | 225.17 |
Madison County Financial (MCBK) | United States | $0.058B | 0.00 |
BlueHarbor Bank (BLHK) | United States | $0.055B | 8.77 |
Catalyst Bancorp (CLST) | United States | $0.053B | 0.00 |
BayFirst Financial (BAFN) | United States | $0.052B | 10.90 |
Bank Of The James Financial (BOTJ) | United States | $0.046B | 5.18 |
Texas Community Bancshares (TCBS) | United States | $0.045B | 0.00 |
OptimumBank Holdings (OPHC) | United States | $0.041B | 4.85 |
Generations Bancorp NY (GBNY) | United States | $0.023B | 0.00 |