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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
