5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
+26.46%
YEAR-TO-DATE PERFORMANCE
+22.84%
1 YEAR PERFORMANCE
+11.61%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $76.44 | $76.81 (0.48%) | $77.63 | $76.02 | 322.10 K | $5.28 B |
| 12/03/2025 | $75.69 | $76.71 (1.35%) | $77.12 | $75.69 | 441.20 K | $5.28 B |
| 12/02/2025 | $76.57 | $75.52 (-1.37%) | $76.60 | $75.36 | 342.42 K | $5.19 B |
| 12/01/2025 | $75.26 | $76.16 (1.2%) | $76.64 | $75.26 | 304.10 K | $5.24 B |
| 11/28/2025 | $75.92 | $75.76 (-0.21%) | $76.44 | $75.64 | 140.40 K | $5.21 B |
| 11/26/2025 | $75.87 | $75.90 (0.04%) | $76.86 | $75.87 | 581.70 K | $5.22 B |
| 11/25/2025 | $74.42 | $76.26 (2.47%) | $77.15 | $74.42 | 480.70 K | $5.25 B |
| 11/24/2025 | $73.95 | $74.25 (0.41%) | $74.65 | $73.28 | 332.53 K | $5.11 B |
| 11/21/2025 | $72.24 | $74.19 (2.7%) | $74.92 | $72.11 | 325.71 K | $5.10 B |
| 11/20/2025 | $72.66 | $71.76 (-1.24%) | $73.75 | $71.72 | 357.41 K | $4.94 B |
| 11/19/2025 | $71.82 | $71.96 (0.19%) | $72.25 | $70.99 | 496.70 K | $4.95 B |
| 11/18/2025 | $70.15 | $71.68 (2.18%) | $72.34 | $69.58 | 511.80 K | $4.93 B |
| 11/17/2025 | $72.82 | $70.43 (-3.28%) | $72.97 | $69.92 | 689.30 K | $4.84 B |
| 11/14/2025 | $72.32 | $72.89 (0.79%) | $73.12 | $71.38 | 285.21 K | $5.01 B |
| 11/13/2025 | $73.70 | $72.52 (-1.6%) | $74.45 | $72.10 | 359.60 K | $4.99 B |
| 11/12/2025 | $74.84 | $73.91 (-1.24%) | $76.06 | $73.87 | 658.30 K | $5.08 B |
| 11/11/2025 | $73.78 | $74.91 (1.53%) | $75.46 | $73.43 | 367.30 K | $5.15 B |
| 11/10/2025 | $73.80 | $73.85 (0.07%) | $74.49 | $72.98 | 379.02 K | $5.08 B |
| 11/07/2025 | $72.84 | $73.68 (1.15%) | $73.68 | $72.35 | 371.73 K | $5.07 B |
| 11/06/2025 | $72.56 | $72.90 (0.47%) | $73.66 | $72.29 | 461.80 K | $5.01 B |
| 11/05/2025 | $72.44 | $73.14 (0.97%) | $73.47 | $71.98 | 318.72 K | $5.03 B |
| 11/04/2025 | $71.46 | $72.45 (1.39%) | $72.69 | $70.70 | 440.60 K | $4.98 B |
| 11/03/2025 | $71.66 | $72.29 (0.88%) | $72.34 | $70.65 | 545.70 K | $4.97 B |
| 10/31/2025 | $71.57 | $71.62 (0.07%) | $71.97 | $70.55 | 495.70 K | $4.93 B |
| 10/30/2025 | $71.75 | $71.67 (-0.11%) | $73.52 | $71.50 | 719.50 K | $4.93 B |
| 10/29/2025 | $73.28 | $72.36 (-1.26%) | $75.04 | $72.16 | 864.70 K | $4.98 B |
| 10/28/2025 | $75.19 | $73.01 (-2.9%) | $75.19 | $72.02 | 581.13 K | $5.02 B |
| 10/27/2025 | $74.75 | $74.41 (-0.45%) | $75.07 | $74.09 | 557.92 K | $5.12 B |
| 10/24/2025 | $73.30 | $74.02 (0.98%) | $74.18 | $73.11 | 398.44 K | $5.09 B |
| 10/23/2025 | $72.84 | $72.48 (-0.49%) | $73.45 | $72.28 | 328.80 K | $4.99 B |
| 10/22/2025 | $73.63 | $73.08 (-0.75%) | $74.33 | $72.59 | 378.82 K | $5.03 B |
| 10/21/2025 | $73.21 | $73.26 (0.07%) | $73.43 | $72.36 | 341.40 K | $5.04 B |
| 10/20/2025 | $71.09 | $72.59 (2.11%) | $72.91 | $70.95 | 362.70 K | $4.99 B |
| 10/17/2025 | $70.26 | $70.81 (0.78%) | $71.03 | $69.09 | 385.94 K | $4.87 B |
| 10/16/2025 | $73.28 | $69.41 (-5.28%) | $73.64 | $68.80 | 826.34 K | $4.77 B |
| 10/15/2025 | $76.00 | $73.70 (-3.03%) | $76.00 | $73.13 | 329.03 K | $5.07 B |
| 10/14/2025 | $72.14 | $74.86 (3.77%) | $75.33 | $72.14 | 363.00 K | $5.15 B |
| 10/13/2025 | $72.02 | $72.52 (0.69%) | $72.81 | $71.43 | 316.52 K | $4.99 B |
| 10/10/2025 | $74.24 | $71.16 (-4.15%) | $75.36 | $71.08 | 626.70 K | $4.89 B |
| 10/09/2025 | $74.26 | $73.89 (-0.5%) | $74.27 | $73.38 | 342.50 K | $5.08 B |
| 10/08/2025 | $74.77 | $74.19 (-0.78%) | $74.77 | $73.68 | 446.53 K | $5.10 B |
| 10/07/2025 | $75.12 | $74.28 (-1.12%) | $75.37 | $73.87 | 479.30 K | $5.11 B |
| 10/06/2025 | $74.54 | $74.88 (0.46%) | $76.03 | $73.84 | 407.91 K | $5.15 B |
| 10/03/2025 | $73.48 | $73.79 (0.42%) | $74.70 | $73.48 | 380.30 K | $5.08 B |
| 10/02/2025 | $72.90 | $73.18 (0.38%) | $73.46 | $72.32 | 319.01 K | $5.03 B |
| 10/01/2025 | $72.72 | $73.03 (0.43%) | $73.33 | $72.15 | 314.42 K | $5.02 B |
| 09/30/2025 | $74.45 | $73.31 (-1.53%) | $74.63 | $72.71 | 353.70 K | $5.04 B |
| 09/29/2025 | $74.91 | $74.34 (-0.76%) | $74.91 | $73.42 | 410.60 K | $5.11 B |
| 09/26/2025 | $74.83 | $74.86 (0.04%) | $75.53 | $74.39 | 427.30 K | $5.15 B |
| 09/25/2025 | $74.80 | $74.77 (-0.04%) | $75.14 | $74.20 | 245.80 K | $5.14 B |
| 09/24/2025 | $74.84 | $74.71 (-0.17%) | $75.53 | $74.38 | 423.20 K | $5.14 B |
| 09/23/2025 | $75.07 | $75.00 (-0.09%) | $76.52 | $74.74 | 485.10 K | $5.16 B |
| 09/22/2025 | $75.35 | $75.12 (-0.31%) | $75.81 | $74.95 | 406.70 K | $5.17 B |
| 09/19/2025 | $76.33 | $75.91 (-0.55%) | $76.47 | $75.15 | 1.23 M | $5.22 B |
| 09/18/2025 | $74.43 | $76.41 (2.66%) | $76.58 | $74.43 | 512.40 K | $5.26 B |
| 09/17/2025 | $74.15 | $74.15 (0%) | $75.98 | $73.80 | 469.50 K | $5.10 B |
| 09/16/2025 | $74.05 | $73.76 (-0.39%) | $74.49 | $72.90 | 543.20 K | $5.07 B |
| 09/15/2025 | $74.43 | $74.01 (-0.56%) | $75.01 | $73.82 | 469.30 K | $5.09 B |
| 09/12/2025 | $74.47 | $74.38 (-0.12%) | $74.90 | $73.99 | 338.80 K | $5.12 B |
| 09/11/2025 | $73.91 | $74.63 (0.97%) | $74.79 | $73.67 | 392.70 K | $5.13 B |
| 09/10/2025 | $73.63 | $73.92 (0.39%) | $74.64 | $73.52 | 426.40 K | $5.08 B |
| 09/09/2025 | $73.29 | $73.38 (0.12%) | $73.72 | $72.91 | 452.40 K | $5.05 B |
| 09/08/2025 | $74.14 | $73.60 (-0.73%) | $74.33 | $72.86 | 362.00 K | $5.06 B |
| 09/05/2025 | $74.83 | $74.03 (-1.07%) | $75.46 | $73.47 | 368.30 K | $5.09 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.
