-
5 DAY PERFORMANCE
-3.75% -
1 MONTH PERFORMANCE
+0.43% -
3 MONTH PERFORMANCE
+21.79% -
6 MONTH PERFORMANCE
+26.75% -
YEAR-TO-DATE PERFORMANCE
+15.59% -
1 YEAR PERFORMANCE
+62.96%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $61.92 | $61.32 (-0.97%) | $62.39 | $61.09 | 213,070 | $4.22 B |
| 09/26/2024 | $62.13 | $61.46 (-1.08%) | $62.17 | $61.21 | 325,869 | $4.23 B |
| 09/25/2024 | $62.46 | $61.24 (-1.95%) | $62.46 | $60.95 | 287,786 | $4.21 B |
| 09/24/2024 | $63.73 | $62.34 (-2.18%) | $63.88 | $62.25 | 306,545 | $4.29 B |
| 09/23/2024 | $64.26 | $63.71 (-0.86%) | $64.56 | $63.26 | 382,906 | $4.38 B |
| 09/20/2024 | $64.82 | $64.08 (-1.14%) | $65.24 | $63.90 | 1.22 M | $4.41 B |
| 09/19/2024 | $64.30 | $65.14 (1.31%) | $65.40 | $63.13 | 566,036 | $4.48 B |
| 09/18/2024 | $62.17 | $62.58 (0.66%) | $64.92 | $61.28 | 444,593 | $4.31 B |
| 09/17/2024 | $62.39 | $62.16 (-0.37%) | $63.46 | $61.90 | 342,311 | $4.28 B |
| 09/16/2024 | $61.29 | $61.63 (0.55%) | $62.58 | $60.33 | 250,071 | $4.24 B |
| 09/13/2024 | $59.97 | $61.03 (1.77%) | $61.11 | $59.97 | 533,280 | $4.20 B |
| 09/12/2024 | $59.40 | $59.27 (-0.22%) | $59.46 | $58.30 | 253,561 | $4.08 B |
| 09/11/2024 | $58.82 | $58.91 (0.15%) | $59.26 | $57.54 | 341,848 | $4.05 B |
| 09/10/2024 | $59.69 | $59.60 (-0.15%) | $59.90 | $58.33 | 346,338 | $4.10 B |
| 09/09/2024 | $59.23 | $59.44 (0.35%) | $59.89 | $58.70 | 354,945 | $4.09 B |
| 09/06/2024 | $60.76 | $59.33 (-2.35%) | $61.07 | $59.10 | 197,905 | $4.08 B |
| 09/05/2024 | $61.49 | $60.57 (-1.5%) | $61.49 | $59.96 | 201,237 | $4.17 B |
| 09/04/2024 | $61.05 | $60.80 (-0.41%) | $61.79 | $60.54 | 331,906 | $4.18 B |
| 09/03/2024 | $60.82 | $61.63 (1.33%) | $61.63 | $60.51 | 458,369 | $4.24 B |
| 08/30/2024 | $60.73 | $61.63 (1.48%) | $61.70 | $60.47 | 315,989 | $4.24 B |
| 08/29/2024 | $61.50 | $60.63 (-1.41%) | $61.50 | $60.47 | 314,641 | $4.17 B |
| 08/28/2024 | $60.19 | $61.06 (1.45%) | $61.36 | $60.19 | 302,962 | $4.20 B |
| 08/27/2024 | $60.75 | $60.53 (-0.36%) | $61.34 | $60.14 | 219,796 | $4.17 B |
| 08/26/2024 | $62.56 | $61.25 (-2.09%) | $62.84 | $61.07 | 243,122 | $4.22 B |
| 08/23/2024 | $59.10 | $61.89 (4.72%) | $62.77 | $58.70 | 328,223 | $4.26 B |
| 08/22/2024 | $58.56 | $58.50 (-0.1%) | $58.93 | $57.96 | 209,593 | $4.03 B |
| 08/21/2024 | $58.05 | $58.10 (0.09%) | $58.22 | $57.41 | 192,731 | $4.00 B |
| 08/20/2024 | $58.43 | $57.72 (-1.22%) | $58.46 | $57.51 | 248,527 | $3.97 B |
| 08/19/2024 | $58.38 | $58.73 (0.6%) | $58.84 | $57.96 | 220,526 | $4.04 B |
| 08/16/2024 | $57.01 | $58.16 (2.02%) | $58.57 | $57.01 | 242,323 | $4.00 B |
| 08/15/2024 | $57.61 | $57.09 (-0.9%) | $58.29 | $57.06 | 216,839 | $3.93 B |
| 08/14/2024 | $56.39 | $56.18 (-0.37%) | $56.39 | $55.11 | 238,956 | $3.87 B |
| 08/13/2024 | $56.29 | $56.12 (-0.3%) | $56.34 | $55.01 | 217,979 | $3.86 B |
| 08/12/2024 | $56.77 | $55.66 (-1.96%) | $57.35 | $55.53 | 235,868 | $3.83 B |
| 08/09/2024 | $56.41 | $56.26 (-0.27%) | $56.66 | $55.66 | 260,784 | $3.87 B |
| 08/08/2024 | $56.17 | $56.72 (0.98%) | $56.85 | $55.65 | 191,862 | $3.90 B |
| 08/07/2024 | $56.92 | $55.40 (-2.67%) | $57.48 | $55.15 | 218,211 | $3.81 B |
| 08/06/2024 | $54.96 | $55.97 (1.84%) | $56.49 | $54.77 | 295,459 | $3.85 B |
| 08/05/2024 | $53.65 | $55.13 (2.76%) | $55.44 | $52.81 | 431,839 | $3.79 B |
| 08/02/2024 | $56.02 | $56.32 (0.54%) | $57.17 | $55.50 | 445,004 | $3.88 B |
| 08/01/2024 | $60.92 | $58.41 (-4.12%) | $61.72 | $57.73 | 395,238 | $4.02 B |
| 07/31/2024 | $61.28 | $60.89 (-0.64%) | $61.97 | $60.32 | 404,097 | $4.19 B |
| 07/30/2024 | $61.40 | $60.98 (-0.68%) | $61.76 | $60.69 | 258,248 | $4.20 B |
| 07/29/2024 | $64.88 | $61.00 (-5.98%) | $64.88 | $60.91 | 402,498 | $4.20 B |
| 07/26/2024 | $62.45 | $61.71 (-1.18%) | $63.80 | $58.72 | 467,974 | $4.25 B |
| 07/25/2024 | $59.65 | $60.88 (2.06%) | $62.13 | $58.88 | 535,269 | $4.19 B |
| 07/24/2024 | $60.50 | $59.56 (-1.55%) | $61.92 | $59.51 | 615,212 | $4.10 B |
| 07/23/2024 | $60.00 | $61.05 (1.75%) | $61.80 | $59.66 | 530,415 | $4.20 B |
| 07/22/2024 | $58.41 | $60.00 (2.72%) | $60.46 | $58.41 | 724,043 | $4.13 B |
| 07/19/2024 | $59.05 | $58.62 (-0.73%) | $59.59 | $58.44 | 275,136 | $4.03 B |
| 07/18/2024 | $58.90 | $58.91 (0.02%) | $60.11 | $57.33 | 488,391 | $4.05 B |
| 07/17/2024 | $58.08 | $59.28 (2.07%) | $60.53 | $58.08 | 549,473 | $4.08 B |
| 07/16/2024 | $56.89 | $58.94 (3.6%) | $59.45 | $56.71 | 484,108 | $4.06 B |
| 07/15/2024 | $55.59 | $56.15 (1.01%) | $57.52 | $54.69 | 481,488 | $3.86 B |
| 07/12/2024 | $54.79 | $54.53 (-0.47%) | $55.62 | $54.26 | 339,436 | $3.75 B |
| 07/11/2024 | $53.04 | $54.38 (2.53%) | $54.61 | $52.94 | 431,115 | $3.74 B |
| 07/10/2024 | $51.00 | $52.11 (2.18%) | $52.18 | $50.55 | 258,012 | $3.59 B |
| 07/09/2024 | $48.63 | $50.87 (4.61%) | $51.25 | $48.21 | 535,322 | $3.50 B |
| 07/08/2024 | $49.26 | $48.61 (-1.32%) | $49.76 | $48.55 | 357,687 | $3.35 B |
| 07/05/2024 | $49.82 | $48.94 (-1.77%) | $49.98 | $48.92 | 191,977 | $3.37 B |
| 07/03/2024 | $50.65 | $49.82 (-1.64%) | $50.65 | $49.76 | 132,742 | $3.43 B |
| 07/02/2024 | $50.28 | $50.61 (0.66%) | $51.06 | $50.26 | 476,919 | $3.48 B |
| 07/01/2024 | $50.08 | $50.33 (0.5%) | $50.61 | $49.69 | 312,393 | $3.46 B |
| 06/28/2024 | $49.37 | $50.35 (1.99%) | $50.65 | $49.37 | 1.06 M | $3.47 B |