Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.82

+1.14

(+2.34%)

At close: 04:00PM EDT

49.82

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	49.86	49.99	49.19	49.82	49.82	271,131
02 May 2024	48.50	48.96	48.03	48.68	48.68	400,900
01 May 2024	47.69	49.23	47.64	48.03	48.03	360,700
30 Apr 2024	48.12	48.15	47.27	47.48	47.48	348,700
29 Apr 2024	48.51	48.71	48.08	48.50	48.50	422,300
26 Apr 2024	48.33	48.87	47.70	47.88	47.88	475,000
25 Apr 2024	47.56	47.84	46.74	47.51	47.51	251,000
24 Apr 2024	47.28	48.44	47.26	48.25	48.25	314,800
23 Apr 2024	46.84	48.12	46.71	47.86	47.86	215,700
22 Apr 2024	46.32	47.22	46.12	46.77	46.77	238,900
19 Apr 2024	44.56	46.33	44.30	46.28	46.28	295,600
18 Apr 2024	44.48	45.20	44.43	44.79	44.79	278,000
17 Apr 2024	44.67	45.17	44.43	44.51	44.51	205,900
16 Apr 2024	44.78	44.84	44.23	44.44	44.44	155,600
15 Apr 2024	45.33	45.82	44.57	45.05	45.05	251,900
12 Apr 2024	44.72	45.25	44.64	45.16	45.16	213,800
11 Apr 2024	45.67	45.67	44.73	45.36	45.36	215,000
10 Apr 2024	46.27	46.27	44.89	45.29	45.29	351,200
09 Apr 2024	47.54	48.04	47.54	47.72	47.72	360,000
08 Apr 2024	47.29	47.83	47.29	47.57	47.57	300,300
05 Apr 2024	46.59	47.25	46.53	47.03	47.03	260,200
04 Apr 2024	47.56	48.07	46.65	46.88	46.88	297,200
03 Apr 2024	46.42	47.41	46.42	46.76	46.76	295,200
02 Apr 2024	46.66	46.90	46.38	46.82	46.82	722,100
01 Apr 2024	48.41	48.41	47.02	47.42	47.42	274,700
28 Mar 2024	48.07	48.70	48.00	48.38	48.38	371,400
27 Mar 2024	46.45	48.16	46.23	48.14	48.14	459,200
27 Mar 2024	0.15 Dividend
26 Mar 2024	47.30	47.30	46.42	46.55	46.40	293,700
25 Mar 2024	46.94	47.52	46.84	46.85	46.70	154,800
22 Mar 2024	48.44	48.44	46.92	46.99	46.84	250,500
21 Mar 2024	47.98	48.87	47.98	48.38	48.22	516,000
20 Mar 2024	45.90	48.18	45.78	47.59	47.44	398,600
19 Mar 2024	45.56	46.64	45.35	46.12	45.97	366,300
18 Mar 2024	45.79	46.09	45.17	45.89	45.74	576,800
15 Mar 2024	45.16	46.08	45.16	45.59	45.44	756,300
14 Mar 2024	45.74	45.93	44.77	45.37	45.22	437,000
13 Mar 2024	46.08	47.01	45.84	46.08	45.93	614,000
12 Mar 2024	47.11	47.15	46.18	46.48	46.33	285,200
11 Mar 2024	47.42	47.84	47.16	47.40	47.25	245,800
08 Mar 2024	48.31	48.56	47.42	47.50	47.35	286,800
07 Mar 2024	48.14	48.43	47.37	47.57	47.42	338,700
06 Mar 2024	47.39	48.23	46.30	47.42	47.27	309,800
05 Mar 2024	45.20	47.91	45.04	47.39	47.24	555,200
04 Mar 2024	45.76	46.54	45.28	45.50	45.35	267,300
01 Mar 2024	45.97	46.42	45.08	45.80	45.65	307,500
29 Feb 2024	46.16	46.99	45.66	46.33	46.18	453,900
28 Feb 2024	45.00	45.79	45.00	45.19	45.04	355,200
27 Feb 2024	45.89	46.15	45.08	45.43	45.28	315,900
26 Feb 2024	45.64	46.01	44.92	45.46	45.31	461,000
23 Feb 2024	45.91	46.44	45.48	45.88	45.73	347,900
22 Feb 2024	46.33	46.73	45.69	45.92	45.77	464,800
21 Feb 2024	46.41	46.56	46.07	46.40	46.25	513,200
20 Feb 2024	46.65	47.16	46.09	46.50	46.35	346,900
16 Feb 2024	47.51	47.98	47.05	47.42	47.27	470,000
15 Feb 2024	47.14	48.60	46.93	48.02	47.87	545,900
14 Feb 2024	46.88	47.38	46.21	46.84	46.69	365,100
13 Feb 2024	46.80	47.59	45.39	46.16	46.01	671,600
12 Feb 2024	48.05	49.54	47.98	48.82	48.66	515,600
09 Feb 2024	47.48	48.19	46.50	48.03	47.88	409,900
08 Feb 2024	46.88	47.75	46.71	47.32	47.17	343,500
07 Feb 2024	46.93	47.23	45.79	47.05	46.90	409,500
06 Feb 2024	48.19	48.53	46.62	46.95	46.80	726,500
05 Feb 2024	48.51	48.77	47.96	48.23	48.07	321,300
02 Feb 2024	47.65	49.40	47.41	49.22	49.06	434,100
01 Feb 2024	50.10	51.09	47.51	48.91	48.75	522,000
31 Jan 2024	50.89	51.87	49.52	49.64	49.48	343,600
30 Jan 2024	52.34	52.57	51.78	51.96	51.79	273,600
29 Jan 2024	52.86	53.19	51.94	52.62	52.45	418,500
26 Jan 2024	53.58	53.99	51.57	52.74	52.57	478,700
25 Jan 2024	53.89	53.89	52.04	52.77	52.60	634,700
24 Jan 2024	52.75	53.53	52.63	53.10	52.93	290,400
23 Jan 2024	53.59	53.60	52.50	52.50	52.33	336,200
22 Jan 2024	52.35	53.13	52.01	53.09	52.92	295,400
19 Jan 2024	50.27	51.57	49.42	51.54	51.37	316,700
18 Jan 2024	49.69	50.12	49.45	49.90	49.74	260,500
17 Jan 2024	48.83	50.04	44.00	49.36	49.20	296,700
16 Jan 2024	49.98	50.61	49.64	49.90	49.74	315,100
12 Jan 2024	51.78	51.85	49.95	50.76	50.60	330,200
11 Jan 2024	50.87	51.23	49.72	51.18	51.02	365,300
10 Jan 2024	50.60	51.45	50.36	51.43	51.26	260,900
09 Jan 2024	50.72	51.91	50.22	50.90	50.74	493,700
08 Jan 2024	50.67	51.60	50.32	51.59	51.42	313,900
05 Jan 2024	49.92	51.24	49.92	50.57	50.41	355,300
04 Jan 2024	50.28	50.85	49.84	50.44	50.28	442,100
03 Jan 2024	51.53	51.65	50.02	50.14	49.98	404,900
02 Jan 2024	52.41	53.70	50.56	52.15	51.98	870,700
29 Dec 2023	53.42	53.58	52.72	53.05	52.88	351,200
28 Dec 2023	53.34	53.76	53.22	53.70	53.53	356,500
28 Dec 2023	0.15 Dividend
27 Dec 2023	53.70	53.84	52.94	53.74	53.42	216,300
26 Dec 2023	52.93	53.84	52.67	53.58	53.26	330,300
22 Dec 2023	52.25	52.90	51.68	52.52	52.20	349,800
21 Dec 2023	51.91	52.04	51.23	51.74	51.43	642,600
20 Dec 2023	52.51	53.64	51.49	51.49	51.18	775,600
19 Dec 2023	51.51	52.92	51.50	52.48	52.16	629,700
18 Dec 2023	52.63	52.64	51.24	51.43	51.12	475,200
15 Dec 2023	52.63	53.22	51.72	52.16	51.85	1,303,100
14 Dec 2023	51.47	53.35	51.47	52.56	52.24	571,800
13 Dec 2023	47.06	50.20	46.80	50.10	49.80	496,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,344.36+3,082.38(+6.52%)

Best savings accounts that offer above inflation rates

Ameris Bancorp (ABCB)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,344.36
+3,082.38(+6.52%)