-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
+19.84% -
6 MONTH PERFORMANCE
+38.73% -
YEAR-TO-DATE PERFORMANCE
+31.39% -
1 YEAR PERFORMANCE
+62.24%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $69.99 | $69.63 (-0.51%) | $70.33 | $68.64 | 386,427 | $4.79 B |
| 11/14/2024 | $70.07 | $69.62 (-0.64%) | $70.39 | $69.15 | 330,606 | $4.79 B |
| 11/13/2024 | $71.14 | $69.98 (-1.63%) | $71.91 | $69.22 | 330,172 | $4.82 B |
| 11/12/2024 | $71.07 | $70.51 (-0.79%) | $72.23 | $70.41 | 366,414 | $4.85 B |
| 11/11/2024 | $71.19 | $71.17 (-0.03%) | $72.68 | $71.01 | 541,088 | $4.90 B |
| 11/08/2024 | $69.79 | $69.70 (-0.13%) | $70.25 | $69.08 | 391,008 | $4.80 B |
| 11/07/2024 | $70.40 | $69.32 (-1.53%) | $70.75 | $68.71 | 638,729 | $4.77 B |
| 11/06/2024 | $68.62 | $71.14 (3.67%) | $71.96 | $68.62 | 1.03 M | $4.90 B |
| 11/05/2024 | $61.52 | $62.57 (1.71%) | $62.67 | $61.33 | 312,805 | $4.31 B |
| 11/04/2024 | $61.68 | $61.23 (-0.73%) | $61.90 | $60.41 | 214,521 | $4.21 B |
| 11/01/2024 | $62.48 | $62.10 (-0.61%) | $62.83 | $61.70 | 307,044 | $4.27 B |
| 10/31/2024 | $63.39 | $61.99 (-2.21%) | $63.55 | $61.75 | 309,619 | $4.27 B |
| 10/30/2024 | $62.21 | $63.01 (1.29%) | $64.18 | $62.21 | 238,723 | $4.34 B |
| 10/29/2024 | $62.77 | $62.29 (-0.76%) | $62.84 | $61.96 | 207,419 | $4.29 B |
| 10/28/2024 | $62.01 | $63.18 (1.89%) | $63.57 | $62.01 | 378,077 | $4.35 B |
| 10/25/2024 | $62.50 | $61.25 (-2%) | $63.22 | $60.84 | 575,689 | $4.22 B |
| 10/24/2024 | $62.72 | $63.03 (0.49%) | $63.09 | $61.66 | 505,319 | $4.34 B |
| 10/23/2024 | $62.49 | $62.72 (0.37%) | $63.18 | $61.60 | 262,265 | $4.32 B |
| 10/22/2024 | $62.40 | $62.89 (0.79%) | $63.02 | $62.23 | 201,531 | $4.33 B |
| 10/21/2024 | $64.71 | $62.41 (-3.55%) | $64.71 | $62.35 | 287,990 | $4.30 B |
| 10/18/2024 | $66.43 | $64.85 (-2.38%) | $66.43 | $64.74 | 451,965 | $4.46 B |
| 10/17/2024 | $65.94 | $66.46 (0.79%) | $66.51 | $65.49 | 202,091 | $4.57 B |
| 10/16/2024 | $65.43 | $66.05 (0.95%) | $66.45 | $65.16 | 356,898 | $4.55 B |
| 10/15/2024 | $64.31 | $64.59 (0.44%) | $66.22 | $63.67 | 529,993 | $4.45 B |
| 10/14/2024 | $63.27 | $63.90 (1%) | $64.21 | $62.69 | 198,554 | $4.40 B |
| 10/11/2024 | $61.04 | $62.86 (2.98%) | $63.35 | $60.97 | 310,797 | $4.33 B |
| 10/10/2024 | $60.00 | $60.58 (0.97%) | $60.77 | $59.75 | 300,974 | $4.17 B |
| 10/09/2024 | $59.84 | $60.79 (1.59%) | $61.58 | $59.72 | 370,222 | $4.18 B |
| 10/08/2024 | $61.37 | $60.18 (-1.94%) | $61.46 | $60.12 | 165,050 | $4.14 B |
| 10/07/2024 | $61.13 | $60.90 (-0.38%) | $61.54 | $60.31 | 400,305 | $4.19 B |
| 10/04/2024 | $61.96 | $61.71 (-0.4%) | $62.16 | $61.14 | 212,369 | $4.25 B |
| 10/03/2024 | $59.12 | $60.54 (2.4%) | $60.72 | $59.12 | 237,433 | $4.17 B |
| 10/02/2024 | $59.80 | $60.00 (0.33%) | $61.06 | $59.66 | 398,318 | $4.13 B |
| 10/01/2024 | $61.75 | $60.00 (-2.83%) | $61.75 | $59.84 | 342,452 | $4.13 B |
| 09/30/2024 | $61.09 | $62.39 (2.13%) | $62.84 | $60.83 | 336,500 | $4.29 B |
| 09/27/2024 | $61.92 | $61.32 (-0.97%) | $62.39 | $61.09 | 251,700 | $4.22 B |
| 09/26/2024 | $62.13 | $61.46 (-1.08%) | $62.17 | $61.21 | 373,900 | $4.23 B |
| 09/25/2024 | $62.46 | $61.24 (-1.95%) | $62.46 | $60.95 | 304,200 | $4.21 B |
| 09/24/2024 | $63.73 | $62.34 (-2.18%) | $63.88 | $62.25 | 318,100 | $4.29 B |
| 09/23/2024 | $64.26 | $63.71 (-0.86%) | $64.56 | $63.26 | 434,000 | $4.38 B |
| 09/20/2024 | $64.82 | $64.08 (-1.14%) | $65.24 | $63.90 | 1.31 M | $4.41 B |
| 09/19/2024 | $64.30 | $65.14 (1.31%) | $65.40 | $63.13 | 587,000 | $4.48 B |
| 09/18/2024 | $62.17 | $62.58 (0.66%) | $64.92 | $61.28 | 459,600 | $4.31 B |
| 09/17/2024 | $62.39 | $62.16 (-0.37%) | $63.46 | $61.90 | 354,500 | $4.28 B |
| 09/16/2024 | $61.29 | $61.63 (0.55%) | $62.58 | $60.33 | 289,400 | $4.24 B |
| 09/13/2024 | $59.97 | $61.03 (1.77%) | $61.11 | $59.97 | 607,000 | $4.20 B |
| 09/12/2024 | $59.40 | $59.27 (-0.22%) | $59.46 | $58.30 | 255,500 | $4.08 B |
| 09/11/2024 | $58.82 | $58.91 (0.15%) | $59.26 | $57.54 | 507,600 | $4.05 B |
| 09/10/2024 | $59.69 | $59.60 (-0.15%) | $59.90 | $58.33 | 349,200 | $4.10 B |
| 09/09/2024 | $59.23 | $59.44 (0.35%) | $59.89 | $58.70 | 361,200 | $4.09 B |
| 09/06/2024 | $60.76 | $59.33 (-2.35%) | $61.07 | $59.10 | 207,000 | $4.08 B |
| 09/05/2024 | $61.49 | $60.57 (-1.5%) | $61.49 | $59.96 | 205,100 | $4.17 B |
| 09/04/2024 | $61.05 | $60.80 (-0.41%) | $61.79 | $60.54 | 334,700 | $4.18 B |
| 09/03/2024 | $60.82 | $61.63 (1.33%) | $61.63 | $60.51 | 479,400 | $4.24 B |
| 08/30/2024 | $60.73 | $61.63 (1.48%) | $61.70 | $60.47 | 344,000 | $4.24 B |
| 08/29/2024 | $61.50 | $60.63 (-1.41%) | $61.50 | $60.47 | 350,700 | $4.17 B |
| 08/28/2024 | $60.19 | $61.06 (1.45%) | $61.36 | $60.19 | 305,700 | $4.20 B |
| 08/27/2024 | $60.75 | $60.53 (-0.36%) | $61.34 | $60.14 | 233,100 | $4.17 B |
| 08/26/2024 | $62.56 | $61.25 (-2.09%) | $62.84 | $61.07 | 256,400 | $4.22 B |
| 08/23/2024 | $59.10 | $61.89 (4.72%) | $62.77 | $58.70 | 330,800 | $4.26 B |
| 08/22/2024 | $58.56 | $58.50 (-0.1%) | $58.93 | $57.96 | 213,700 | $4.03 B |
| 08/21/2024 | $58.05 | $58.10 (0.09%) | $58.22 | $57.41 | 201,200 | $4.00 B |
| 08/20/2024 | $58.43 | $57.72 (-1.22%) | $58.46 | $57.51 | 249,300 | $3.97 B |
| 08/19/2024 | $58.38 | $58.73 (0.6%) | $58.84 | $57.96 | 227,500 | $4.04 B |
| 08/16/2024 | $57.01 | $58.16 (2.02%) | $58.57 | $57.01 | 247,300 | $4.00 B |