Historical Stock Price
ETFs Holding ABCB »    ABCB Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/05/2017 $50.30 $50.40 $49.30 $49.30 241.40K
12/06/2017 $49.20 $49.30 $48.30 $48.40 151.00K
12/07/2017 $48.30 $48.60 $47.50 $47.60 188.60K
12/08/2017 $47.90 $47.90 $47.05 $47.05 146.60K
12/11/2017 $47.10 $47.20 $46.40 $46.55 141.20K
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 deposit accounts, which include commercial and retail checking accounts, savings accounts, money market accounts, individual retirement accounts and certificates of deposit. At Dec 31 2016, Co. had total assets of $6.89 billion and deposits of $5.58 billion.
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 December 05, 2017, ABCB opened at $50.30, traded as high as $50.40 and as low as $49.30, and closed at $49.30. Trading volume was a total of 241.40K shares. On December 06, 2017, ABCB opened at $49.20, traded as high as $49.30 and as low as $48.30, and closed at $48.40. Trading volume was a total of 151.00K shares. On December 07, 2017, ABCB opened at $48.30, traded as high as $48.60 and as low as $47.50, and closed at $47.60. Trading volume was a total of 188.60K shares. On December 08, 2017, ABCB opened at $47.90, traded as high as $47.90 and as low as $47.05, and closed at $47.05. Trading volume was a total of 146.60K shares. On December 11, 2017, ABCB opened at $47.10, traded as high as $47.20 and as low as $46.40, and closed at $46.55. Trading volume was a total of 141.20K 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: 12/12/2007
End date: 12/11/2017
Start price/share: $16.54
End price/share: $46.55
Starting shares: 604.59
Ending shares: 657.56
Dividends reinvested/share: $1.55
Total return: 206.10%
Average Annual Total Return: 11.83%
Starting investment: $10,000.00
Ending investment: $30,609.01
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/12/2007
End date: 12/11/2017
Start price/share: $16.54
End price/share: $46.55
Dividends collected/share: $1.55
Total return: 190.83%
Average Annual Total Return: 11.26%
Starting investment: $10,000.00
Ending investment: $29,083.35
Years: 10.01
Date Close
12/05/2017$49.30
12/06/2017$48.40
12/07/2017$47.60
12/08/2017$47.05
12/11/2017$46.55
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

ABCB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.