Ameris Bancorp (ABCB) Charts

$63.79

south_east
-$1.06 (-1.63%)
Day's range
$63.25
Day's range
$65.82

5 DAY PERFORMANCE

-3.63%

1 MONTH PERFORMANCE

-2.77%

3 MONTH PERFORMANCE

-8.53%

6 MONTH PERFORMANCE

+9.79%

YEAR-TO-DATE PERFORMANCE

+1.95%

1 YEAR PERFORMANCE

+37.48%

Ameris Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $65.51 $63.61 (-2.89%) $65.82 $63.25 121,515 $4.45 B
02/20/2025 $65.47 $64.84 (-0.96%) $65.69 $64.43 190,408 $4.46 B
02/19/2025 $65.75 $65.81 (0.09%) $66.24 $65.44 271,200 $4.53 B
02/18/2025 $66.03 $66.50 (0.71%) $66.67 $65.77 245,400 $4.58 B
02/14/2025 $67.10 $66.19 (-1.36%) $67.69 $65.97 264,300 $4.55 B
02/13/2025 $66.96 $66.81 (-0.22%) $66.96 $66.11 296,927 $4.60 B
02/12/2025 $67.06 $66.67 (-0.58%) $67.52 $66.56 246,800 $4.59 B
02/11/2025 $67.09 $68.30 (1.8%) $68.64 $67.02 302,200 $4.70 B
02/10/2025 $68.06 $67.40 (-0.97%) $68.16 $67.21 255,286 $4.64 B
02/07/2025 $68.31 $68.20 (-0.16%) $68.69 $66.15 554,683 $4.69 B
02/06/2025 $68.01 $68.47 (0.68%) $68.85 $67.54 405,200 $4.71 B
02/05/2025 $67.22 $67.83 (0.91%) $67.95 $66.69 401,119 $4.67 B
02/04/2025 $64.27 $66.90 (4.09%) $66.92 $64.15 481,583 $4.60 B
02/03/2025 $64.40 $64.23 (-0.26%) $64.97 $62.40 538,874 $4.42 B
01/31/2025 $67.15 $65.65 (-2.23%) $67.27 $64.70 684,487 $4.52 B
01/30/2025 $66.00 $65.57 (-0.65%) $66.49 $64.60 445,116 $4.51 B
01/29/2025 $64.61 $65.21 (0.93%) $65.79 $64.35 332,531 $4.49 B
01/28/2025 $64.82 $64.96 (0.22%) $65.46 $64.38 268,385 $4.47 B
01/27/2025 $64.91 $65.10 (0.29%) $66.18 $64.51 294,013 $4.48 B
01/24/2025 $63.79 $64.41 (0.97%) $64.90 $63.76 355,297 $4.43 B
01/23/2025 $64.25 $64.22 (-0.05%) $64.85 $63.80 321,437 $4.42 B
01/22/2025 $65.19 $64.49 (-1.07%) $65.44 $64.26 347,966 $4.44 B
01/21/2025 $65.36 $65.61 (0.38%) $66.42 $65.07 368,435 $4.51 B
01/17/2025 $64.41 $64.83 (0.65%) $64.94 $63.95 359,694 $4.46 B
01/16/2025 $63.92 $63.82 (-0.16%) $64.28 $63.54 684,459 $4.39 B
01/15/2025 $64.84 $64.18 (-1.02%) $65.29 $63.44 324,658 $4.42 B
01/14/2025 $60.28 $62.66 (3.95%) $62.69 $60.28 267,868 $4.31 B
01/13/2025 $59.10 $59.94 (1.42%) $60.11 $59.05 339,865 $4.12 B
01/10/2025 $59.84 $59.43 (-0.69%) $60.15 $58.65 403,663 $4.09 B
01/08/2025 $60.94 $61.20 (0.43%) $61.60 $60.25 333,556 $4.21 B
01/07/2025 $62.49 $61.39 (-1.76%) $62.64 $60.52 485,772 $4.22 B
01/06/2025 $62.08 $62.29 (0.34%) $63.41 $61.57 479,596 $4.29 B
01/03/2025 $61.19 $61.92 (1.19%) $62.09 $60.27 229,308 $4.26 B
01/02/2025 $63.01 $60.99 (-3.21%) $63.22 $60.97 300,797 $4.20 B
12/31/2024 $62.83 $62.57 (-0.41%) $63.11 $62.19 308,300 $4.30 B
12/30/2024 $62.56 $62.80 (0.38%) $63.27 $62.12 244,400 $4.32 B
12/27/2024 $63.28 $63.05 (-0.36%) $63.99 $62.27 242,200 $4.34 B
12/26/2024 $62.82 $63.96 (1.81%) $64.07 $62.78 241,200 $4.40 B
12/24/2024 $63.31 $63.58 (0.43%) $63.69 $62.78 127,200 $4.37 B
12/23/2024 $62.37 $63.00 (1.01%) $63.00 $61.99 362,100 $4.33 B
12/20/2024 $61.37 $62.81 (2.35%) $63.50 $61.37 1.58 M $4.32 B
12/19/2024 $63.54 $61.95 (-2.5%) $63.92 $61.74 412,800 $4.26 B
12/18/2024 $65.94 $62.08 (-5.85%) $66.17 $61.74 910,400 $4.27 B
12/17/2024 $66.37 $65.36 (-1.52%) $67.03 $65.34 684,700 $4.50 B
12/16/2024 $66.77 $67.00 (0.34%) $67.02 $66.17 459,700 $4.61 B
12/13/2024 $67.37 $66.64 (-1.08%) $67.37 $66.41 502,200 $4.58 B
12/12/2024 $67.75 $67.41 (-0.5%) $68.04 $66.96 332,100 $4.64 B
12/11/2024 $68.61 $67.68 (-1.36%) $68.83 $67.58 285,100 $4.66 B
12/10/2024 $68.09 $67.55 (-0.79%) $68.61 $67.19 390,500 $4.65 B
12/09/2024 $69.80 $67.89 (-2.74%) $69.87 $67.76 265,700 $4.67 B
12/06/2024 $69.28 $69.39 (0.16%) $69.59 $68.50 196,800 $4.77 B
12/05/2024 $69.58 $68.87 (-1.02%) $70.04 $68.80 189,300 $4.74 B
12/04/2024 $68.99 $69.34 (0.51%) $69.72 $68.67 333,800 $4.77 B
12/03/2024 $69.80 $68.59 (-1.73%) $69.93 $68.51 230,500 $4.72 B
12/02/2024 $70.90 $69.61 (-1.82%) $70.90 $69.58 355,400 $4.79 B
11/29/2024 $71.85 $70.28 (-2.19%) $71.85 $70.14 269,600 $4.84 B
11/27/2024 $72.16 $70.89 (-1.76%) $72.25 $70.69 271,200 $4.88 B
11/26/2024 $71.94 $71.37 (-0.79%) $72.11 $71.05 335,100 $4.91 B
11/25/2024 $72.85 $72.37 (-0.66%) $74.56 $72.34 378,600 $4.98 B
11/22/2024 $70.20 $71.79 (2.26%) $72.01 $69.95 417,800 $4.94 B
11/21/2024 $68.85 $69.74 (1.29%) $70.23 $68.36 443,200 $4.80 B