Ameris Bancorp (ABCB) Charts

$60.67

$0.92 (1.54%)
Last update: 04:00 PM EST
Day's range
$59.54
Day's range
$60.91

5 DAY PERFORMANCE

-0.08%

1 MONTH PERFORMANCE

-4.25%

3 MONTH PERFORMANCE

+4.50%

6 MONTH PERFORMANCE

-2.07%

YEAR-TO-DATE PERFORMANCE

-3.04%

1 YEAR PERFORMANCE

+25.98%

Ameris Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $59.66 $60.66 (1.68%) $60.91 $59.54 263.24 K $4.17 B
06/17/2025 $60.00 $59.75 (-0.42%) $60.60 $59.61 315.83 K $4.11 B
06/16/2025 $61.39 $60.53 (-1.4%) $61.54 $60.41 356.50 K $4.16 B
06/13/2025 $61.40 $60.72 (-1.11%) $61.59 $60.46 418.50 K $4.18 B
06/12/2025 $62.21 $62.35 (0.23%) $62.46 $61.50 260.80 K $4.29 B
06/11/2025 $63.54 $62.60 (-1.48%) $63.55 $62.22 215.72 K $4.31 B
06/10/2025 $62.43 $63.15 (1.15%) $63.66 $62.43 211.20 K $4.34 B
06/09/2025 $62.18 $62.40 (0.35%) $63.16 $62.03 241.70 K $4.29 B
06/06/2025 $61.93 $62.07 (0.23%) $62.15 $61.45 233.30 K $4.27 B
06/05/2025 $60.71 $60.78 (0.12%) $61.21 $60.38 221.80 K $4.18 B
06/04/2025 $61.29 $60.80 (-0.8%) $61.62 $60.68 232.74 K $4.18 B
06/03/2025 $60.72 $61.51 (1.3%) $61.86 $60.40 301.31 K $4.23 B
06/02/2025 $61.14 $60.76 (-0.62%) $61.16 $60.22 303.61 K $4.18 B
05/30/2025 $61.62 $61.47 (-0.24%) $61.80 $60.95 358.72 K $4.23 B
05/29/2025 $61.94 $61.88 (-0.1%) $61.94 $61.39 237.05 K $4.26 B
05/28/2025 $62.38 $61.59 (-1.27%) $62.57 $61.51 354.00 K $4.24 B
05/27/2025 $62.29 $62.66 (0.59%) $62.80 $61.39 281.40 K $4.31 B
05/23/2025 $59.85 $61.22 (2.29%) $61.36 $59.85 370.20 K $4.21 B
05/22/2025 $61.00 $61.31 (0.51%) $61.95 $60.82 325.40 K $4.22 B
05/21/2025 $62.12 $61.62 (-0.8%) $62.52 $61.34 586.50 K $4.24 B
05/20/2025 $63.03 $62.84 (-0.3%) $63.29 $62.71 223.00 K $4.32 B
05/19/2025 $62.58 $63.36 (1.25%) $63.38 $62.44 275.90 K $4.36 B
05/16/2025 $63.17 $63.45 (0.44%) $63.62 $62.70 381.10 K $4.36 B
05/15/2025 $63.16 $63.28 (0.19%) $63.57 $62.95 176.20 K $4.35 B
05/14/2025 $63.18 $63.04 (-0.22%) $63.60 $62.98 277.70 K $4.34 B
05/13/2025 $63.30 $63.58 (0.44%) $63.75 $62.62 481.40 K $4.37 B
05/12/2025 $63.27 $62.92 (-0.55%) $63.97 $62.48 452.20 K $4.33 B
05/09/2025 $60.68 $60.36 (-0.53%) $60.77 $59.90 185.20 K $4.15 B
05/08/2025 $59.99 $60.68 (1.15%) $61.11 $59.87 386.70 K $4.17 B
05/07/2025 $60.24 $59.43 (-1.34%) $60.47 $59.23 297.20 K $4.09 B
05/06/2025 $59.38 $59.65 (0.45%) $60.29 $58.91 281.60 K $4.10 B
05/05/2025 $59.65 $60.16 (0.85%) $61.13 $59.65 289.10 K $4.14 B
05/02/2025 $59.82 $60.48 (1.1%) $60.92 $59.39 390.80 K $4.16 B
05/01/2025 $58.47 $58.94 (0.8%) $59.49 $58.04 885.90 K $4.05 B
04/30/2025 $57.41 $58.60 (2.07%) $58.84 $56.91 942.00 K $4.03 B
04/29/2025 $57.28 $59.00 (3%) $59.49 $56.42 1.01 M $4.06 B
04/28/2025 $55.96 $56.96 (1.79%) $57.06 $55.83 537.20 K $3.92 B
04/25/2025 $56.31 $56.02 (-0.52%) $56.52 $55.70 211.90 K $3.85 B
04/24/2025 $55.31 $56.80 (2.69%) $56.92 $55.21 511.10 K $3.91 B
04/23/2025 $55.50 $55.51 (0.02%) $56.72 $55.12 672.40 K $3.82 B
04/22/2025 $53.06 $54.01 (1.79%) $54.36 $52.66 437.90 K $3.72 B
04/21/2025 $52.82 $52.38 (-0.83%) $52.82 $52.03 402.90 K $3.60 B
04/17/2025 $52.90 $53.20 (0.57%) $53.77 $52.66 543.50 K $3.66 B
04/16/2025 $52.24 $52.88 (1.23%) $53.11 $52.17 630.10 K $3.64 B
04/15/2025 $51.87 $52.41 (1.04%) $53.04 $51.87 291.30 K $3.61 B
04/14/2025 $52.28 $51.68 (-1.15%) $52.30 $50.51 389.60 K $3.55 B
04/11/2025 $50.61 $51.41 (1.58%) $51.94 $50.01 606.10 K $3.54 B
04/10/2025 $53.37 $51.12 (-4.22%) $53.37 $49.99 502.10 K $3.52 B
04/09/2025 $50.26 $54.90 (9.23%) $55.40 $49.66 878.50 K $3.78 B
04/08/2025 $52.49 $50.69 (-3.43%) $53.48 $49.78 567.60 K $3.49 B
04/07/2025 $49.11 $50.88 (3.6%) $53.53 $48.92 537.80 K $3.50 B
04/04/2025 $50.23 $50.81 (1.15%) $51.05 $48.27 730.40 K $3.49 B
04/03/2025 $54.74 $52.06 (-4.9%) $54.95 $51.93 505.30 K $3.58 B
04/02/2025 $56.09 $57.78 (3.01%) $57.91 $56.07 415.80 K $3.97 B
04/01/2025 $56.82 $57.00 (0.32%) $57.43 $56.29 363.20 K $3.92 B
03/31/2025 $56.23 $57.57 (2.38%) $57.82 $56.06 556.60 K $3.96 B
03/28/2025 $57.96 $57.09 (-1.5%) $58.37 $56.74 270.20 K $3.93 B
03/27/2025 $58.99 $58.35 (-1.08%) $59.27 $58.20 325.70 K $4.01 B
03/26/2025 $59.44 $58.94 (-0.84%) $60.34 $58.77 253.30 K $4.05 B
03/25/2025 $59.21 $59.14 (-0.12%) $59.98 $58.89 407.10 K $4.07 B
03/24/2025 $58.77 $59.33 (0.95%) $59.60 $58.55 461.60 K $4.08 B
03/21/2025 $56.89 $57.78 (1.56%) $57.92 $56.61 1.11 M $3.97 B
03/20/2025 $57.11 $57.43 (0.56%) $58.40 $57.11 720.90 K $3.95 B
03/19/2025 $57.80 $58.06 (0.45%) $58.69 $57.47 441.40 K $3.99 B