Ameris Bancorp - 30 Year Stock Price History | ABCB
- The all-time high Ameris Bancorp stock closing price was 71.17 on November 11, 2024.
- The Ameris Bancorp 52-week high stock price is 72.68, which is 6.7% above the current share price.
- The Ameris Bancorp 52-week low stock price is 41.00, which is 39.8% below the current share price.
- The average Ameris Bancorp stock price for the last 52 weeks is 53.32.
Ameris Bancorp Historical Annual Stock Price Data | ||||||
---|---|---|---|---|---|---|
Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
2024 | 53.5880 | 51.7093 | 71.1700 | 44.2017 | 68.1100 | 29.48% |
2023 | 39.4872 | 45.2133 | 53.2462 | 28.4566 | 52.6017 | 14.27% |
2022 | 45.4333 | 49.5373 | 53.2463 | 37.7021 | 46.0336 | -3.82% |
2021 | 48.2331 | 36.2819 | 55.8845 | 36.2819 | 47.8610 | 32.02% |
2020 | 26.9770 | 39.7629 | 40.4979 | 17.3407 | 36.2534 | -8.40% |
2019 | 35.5733 | 29.3501 | 41.3201 | 29.2491 | 39.5769 | 36.04% |
2018 | 45.3521 | 44.1937 | 52.8868 | 27.6454 | 29.0929 | -33.69% |
2017 | 41.9860 | 39.4438 | 46.3743 | 37.5298 | 43.8751 | 11.49% |
2016 | 29.8365 | 29.1285 | 42.5976 | 22.4527 | 39.3536 | 29.38% |
2015 | 24.5771 | 22.4553 | 31.2047 | 20.2160 | 30.4172 | 33.50% |
2014 | 19.8728 | 18.4440 | 23.4853 | 17.4198 | 22.7841 | 22.24% |
2013 | 14.8354 | 11.3277 | 18.9119 | 11.2924 | 18.6382 | 69.02% |
2012 | 10.4877 | 9.3323 | 11.8310 | 9.1293 | 11.0275 | 21.50% |
2011 | 8.4764 | 9.5796 | 9.8003 | 7.4782 | 9.0763 | -2.47% |
2010 | 8.4862 | 6.3742 | 10.1489 | 6.3742 | 9.3059 | 49.05% |
2009 | 5.7325 | 9.6893 | 9.9090 | 3.0918 | 6.2434 | -37.63% |
2008 | 10.5399 | 13.1055 | 13.6170 | 6.0455 | 10.0104 | -27.47% |
2007 | 17.2190 | 22.3139 | 22.6925 | 11.2350 | 13.8018 | -38.54% |
2006 | 18.9692 | 15.3554 | 23.0997 | 15.3554 | 22.4574 | 45.29% |
2005 | 14.1019 | 12.9165 | 16.1947 | 11.6633 | 15.4567 | 17.38% |
2004 | 11.9025 | 9.9777 | 13.7472 | 9.9777 | 13.1684 | 33.54% |
2003 | 9.1194 | 7.8429 | 10.5910 | 7.7660 | 9.8613 | 28.65% |
2002 | 8.0413 | 7.8050 | 9.4479 | 6.6637 | 7.6653 | 0.42% |
2001 | 6.7287 | 5.1538 | 7.9059 | 5.1538 | 7.6335 | 48.11% |
2000 | 5.1885 | 5.6416 | 5.8411 | 4.4773 | 5.1538 | -7.62% |
1999 | 5.6537 | 5.3465 | 6.4010 | 4.9739 | 5.5787 | 4.34% |
1998 | 6.4493 | 8.0765 | 8.4410 | 4.7917 | 5.3465 | -34.64% |
1997 | 6.6287 | 5.5070 | 8.1801 | 5.4260 | 8.1801 | 49.60% |
1996 | 5.3702 | 4.5086 | 6.4418 | 4.4295 | 5.4681 | 21.28% |
1995 | 3.6389 | 2.7972 | 4.6668 | 2.7672 | 4.5086 | 53.34% |
Sector | Industry | Market Cap | Revenue |
---|---|---|---|
Finance | Banks - Southeast | $4.746B | $1.523B |
ABC Bancorp is a bank holding company. |
Stock Name | Country | Market Cap | PE Ratio |
---|---|---|---|
First Citizens BancShares (FCNCA) | United States | $31.025B | 11.30 |
Regions Financial (RF) | United States | $23.867B | 12.81 |
Pinnacle Financial Partners (PNFP) | United States | $9.475B | 18.31 |
Synovus Financial (SNV) | United States | $7.819B | 13.87 |
Cadence Bank (CADE) | United States | $6.800B | 15.30 |
Popular (BPOP) | United States | $6.776B | 11.27 |
Home BancShares (HOMB) | United States | $6.111B | 15.45 |
F.N.B (FNB) | United States | $5.894B | 11.71 |
United Bankshares (UBSI) | United States | $5.662B | 15.45 |
Hancock Whitney (HWC) | United States | $4.923B | 11.04 |
United Community Banks (UCB) | United States | $3.909B | 14.90 |
First BanCorp (FBP) | United States | $3.366B | 11.16 |
Simmons First National (SFNC) | United States | $3.023B | 16.95 |
Towne Bank (TOWN) | United States | $2.655B | 17.27 |
Independent Bank (IBTX) | United States | $2.622B | 26.93 |
Seacoast Banking Of Florida (SBCF) | United States | $2.504B | 21.24 |
WesBanco (WSBC) | United States | $2.358B | 16.32 |
Renasant (RNST) | United States | $2.324B | 13.06 |
Trustmark (TRMK) | United States | $2.319B | 13.59 |
Stock Yards Bancorp (SYBT) | United States | $2.159B | 20.16 |
NCR Atleos (NATL) | United States | $2.149B | 13.66 |
Live Oak Bancshares (LOB) | United States | $2.081B | 28.96 |
Hilltop Holdings (HTH) | United States | $2.061B | 19.47 |
City Holding (CHCO) | United States | $1.891B | 16.51 |
First Bancorp (FBNC) | United States | $1.874B | 16.60 |
National Bank Holdings (NBHC) | United States | $1.796B | 14.62 |
Customers Bancorp (CUBI) | United States | $1.685B | 8.49 |
Veritex Holdings (VBTX) | United States | $1.583B | 13.09 |
Stellar Bancorp (STEL) | United States | $1.579B | 13.26 |
Republic Bancorp (RBCAA) | United States | $1.464B | 14.31 |
Dime Community Bancshares (DCOM) | United States | $1.362B | 24.34 |
First Bancshares (FBMS) | United States | $1.124B | 14.30 |
Origin Bancorp (OBK) | United States | $1.060B | 13.09 |
Community Trust Bancorp (CTBI) | United States | $1.057B | 13.30 |
Amerant Bancorp (AMTB) | United States | $0.998B | 17.83 |
MetroCity Bankshares (MCBS) | United States | $0.856B | 14.56 |
First Community Bancshares (FCBC) | United States | $0.828B | 15.24 |
HomeTrust Bancshares (HTBI) | United States | $0.652B | 11.76 |
Capital City Bank Group (CCBG) | United States | $0.647B | 12.52 |
South Plains Financial (SPFI) | United States | $0.622B | 14.77 |
Third Coast Bancshares (TCBX) | United States | $0.486B | 13.94 |
Thomasville Bancshares (THVB) | United States | $0.447B | 0.00 |
Bank7 (BSVN) | United States | $0.442B | 12.44 |
Home Bancorp (HBCP) | United States | $0.391B | 10.74 |
USCB Financial Holdings (USCB) | United States | $0.388B | 18.45 |
Southern States Bancshares (SSBK) | United States | $0.357B | 10.04 |
Southern First Bancshares (SFST) | United States | $0.353B | 24.99 |
John Marshall Bancorp (JMSB) | United States | $0.338B | 19.92 |
Colony Bankcorp (CBAN) | United States | $0.297B | 12.75 |
FB Bancorp (FBLA) | $0.243B | 0.00 | |
Chemung Financial Corp (CHMG) | United States | $0.241B | 11.18 |
Fvcbankcorp (FVCB) | United States | $0.240B | 14.82 |
C&F Financial (CFFI) | United States | $0.239B | 13.08 |
Investar Holding (ISTR) | United States | $0.228B | 14.21 |
Truxton (TRUX) | $0.212B | 12.21 | |
United Bancorporation Of Alabama (UBAB) | United States | $0.210B | 6.93 |
National Bankshares (NKSH) | United States | $0.199B | 21.63 |
First Community (FCCO) | United States | $0.187B | 14.45 |
Peoples Bancorp Of North Carolina (PEBK) | United States | $0.162B | 10.04 |
First Guaranty Bancshares (FGBI) | United States | $0.153B | 14.58 |
First National (FXNC) | United States | $0.145B | 18.63 |
Affinity Bancshares (AFBI) | United States | $0.138B | 25.29 |
South Atlantic Bancshares (SABK) | $0.131B | 14.54 | |
Eagle Financial Services (EFSI) | United States | $0.123B | 10.63 |
Village Bank And Trust Financial (VBFC) | United States | $0.117B | 16.06 |
Commonwealth Business Bank (CBBI) | United States | $0.113B | 4.77 |
Benchmark Bankshares (BMBN) | United States | $0.106B | 0.00 |
Old Point Financial (OPOF) | United States | $0.103B | 12.69 |
Citizens Bancshares (CZBS) | United States | $0.101B | 0.00 |
Prime Meridian Holding (PMHG) | United States | $0.092B | 11.38 |
Trinity Bank NA (TYBT) | United States | $0.092B | 11.48 |
Chesapeake Financial Shares (CPKF) | United States | $0.088B | 9.49 |
Security Federal (SFDL) | United States | $0.088B | 9.35 |
Peoples Financial (PFBX) | United States | $0.083B | 3.81 |
First Reliance Bancshares (FSRL) | United States | $0.081B | 12.48 |
Auburn National Bancorporation (AUBN) | United States | $0.077B | 88.00 |
Bank Of South Carolina (BKSC) | United States | $0.075B | 12.01 |
TC Bancshares (TCBC) | United States | $0.072B | 0.00 |
FIRST US BANCSH (FUSB) | United States | $0.070B | 8.76 |
Fifth District Bancorp (FDSB) | United States | $0.069B | 0.00 |
Madison County Financial (MCBK) | United States | $0.068B | 0.00 |
Pinnacle Bankshares (PPBN) | United States | $0.068B | 7.79 |
Bank Of The James Financial (BOTJ) | United States | $0.066B | 7.88 |
BlueHarbor Bank (BLHK) | United States | $0.062B | 10.30 |
Oak Ridge Financial Services (BKOR) | United States | $0.056B | 9.93 |
BayFirst Financial (BAFN) | United States | $0.056B | 18.23 |
OptimumBank Holdings (OPHC) | United States | $0.051B | 3.84 |
Citizens Holding (CIZN) | United States | $0.050B | 14.59 |
Catalyst Bancorp (CLST) | United States | $0.050B | 0.00 |
Texas Community Bancshares (TCBS) | United States | $0.046B | 0.00 |