5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-5.93%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
+21.63%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $57.41 | $58.60 (2.07%) | $58.83 | $56.91 | 723,322 | $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 | 537,200 | $3.92 B |
| 04/25/2025 | $56.31 | $56.02 (-0.52%) | $56.52 | $55.70 | 211,900 | $3.85 B |
| 04/24/2025 | $55.31 | $56.80 (2.69%) | $56.92 | $55.21 | 511,100 | $3.91 B |
| 04/23/2025 | $55.50 | $55.51 (0.02%) | $56.72 | $55.12 | 672,400 | $3.82 B |
| 04/22/2025 | $53.06 | $54.01 (1.79%) | $54.36 | $52.66 | 437,900 | $3.72 B |
| 04/21/2025 | $52.82 | $52.38 (-0.83%) | $52.82 | $52.03 | 402,900 | $3.60 B |
| 04/17/2025 | $52.90 | $53.20 (0.57%) | $53.77 | $52.66 | 543,500 | $3.66 B |
| 04/16/2025 | $52.24 | $52.88 (1.23%) | $53.11 | $52.17 | 630,100 | $3.64 B |
| 04/15/2025 | $51.87 | $52.41 (1.04%) | $53.04 | $51.87 | 291,300 | $3.61 B |
| 04/14/2025 | $52.28 | $51.68 (-1.15%) | $52.30 | $50.51 | 389,600 | $3.56 B |
| 04/11/2025 | $50.61 | $51.41 (1.58%) | $51.94 | $50.01 | 606,100 | $3.54 B |
| 04/10/2025 | $53.37 | $51.12 (-4.22%) | $53.37 | $49.99 | 502,100 | $3.52 B |
| 04/09/2025 | $50.26 | $54.90 (9.23%) | $55.40 | $49.66 | 878,500 | $3.78 B |
| 04/08/2025 | $52.49 | $50.69 (-3.43%) | $53.48 | $49.78 | 567,600 | $3.49 B |
| 04/07/2025 | $49.11 | $50.88 (3.6%) | $53.53 | $48.92 | 537,800 | $3.50 B |
| 04/04/2025 | $50.23 | $50.81 (1.15%) | $51.05 | $48.27 | 730,400 | $3.50 B |
| 04/03/2025 | $54.74 | $52.06 (-4.9%) | $54.95 | $51.93 | 505,300 | $3.58 B |
| 04/02/2025 | $56.09 | $57.78 (3.01%) | $57.91 | $56.07 | 415,800 | $3.98 B |
| 04/01/2025 | $56.82 | $57.00 (0.32%) | $57.43 | $56.29 | 363,200 | $3.92 B |
| 03/31/2025 | $56.23 | $57.57 (2.38%) | $57.82 | $56.06 | 556,600 | $3.96 B |
| 03/28/2025 | $57.96 | $57.09 (-1.5%) | $58.37 | $56.74 | 270,200 | $3.93 B |
| 03/27/2025 | $58.99 | $58.35 (-1.08%) | $59.27 | $58.20 | 325,700 | $4.01 B |
| 03/26/2025 | $59.44 | $58.94 (-0.84%) | $60.34 | $58.77 | 253,300 | $4.06 B |
| 03/25/2025 | $59.21 | $59.14 (-0.12%) | $59.98 | $58.89 | 407,100 | $4.07 B |
| 03/24/2025 | $58.77 | $59.33 (0.95%) | $59.60 | $58.55 | 461,600 | $4.08 B |
| 03/21/2025 | $56.89 | $57.78 (1.56%) | $57.92 | $56.61 | 1.11 M | $3.98 B |
| 03/20/2025 | $57.11 | $57.43 (0.56%) | $58.40 | $57.11 | 720,900 | $3.95 B |
| 03/19/2025 | $57.80 | $58.06 (0.45%) | $58.69 | $57.47 | 441,400 | $3.99 B |
| 03/18/2025 | $57.48 | $57.76 (0.49%) | $58.02 | $57.32 | 434,600 | $3.97 B |
| 03/17/2025 | $56.94 | $57.81 (1.53%) | $58.06 | $56.94 | 545,000 | $3.98 B |
| 03/14/2025 | $56.56 | $57.33 (1.36%) | $57.61 | $56.05 | 438,800 | $3.94 B |
| 03/13/2025 | $56.76 | $55.56 (-2.11%) | $56.87 | $55.32 | 534,800 | $3.82 B |
| 03/12/2025 | $56.73 | $56.48 (-0.44%) | $56.96 | $55.71 | 422,900 | $3.89 B |
| 03/11/2025 | $57.03 | $56.29 (-1.3%) | $57.68 | $55.80 | 858,100 | $3.87 B |
| 03/10/2025 | $57.65 | $56.86 (-1.37%) | $58.27 | $56.84 | 544,800 | $3.91 B |
| 03/07/2025 | $59.50 | $58.78 (-1.21%) | $59.52 | $57.81 | 569,300 | $4.04 B |
| 03/06/2025 | $59.86 | $59.57 (-0.48%) | $60.29 | $59.21 | 384,900 | $4.10 B |
| 03/05/2025 | $60.97 | $60.50 (-0.77%) | $61.46 | $59.44 | 559,400 | $4.16 B |
| 03/04/2025 | $63.33 | $60.78 (-4.03%) | $63.33 | $60.57 | 515,600 | $4.18 B |
| 03/03/2025 | $64.65 | $64.11 (-0.84%) | $65.64 | $63.43 | 632,100 | $4.41 B |
| 02/28/2025 | $63.47 | $64.58 (1.75%) | $64.67 | $62.97 | 402,000 | $4.44 B |
| 02/27/2025 | $62.90 | $63.29 (0.62%) | $63.81 | $62.82 | 306,000 | $4.35 B |
| 02/26/2025 | $63.27 | $63.13 (-0.22%) | $63.79 | $62.13 | 348,300 | $4.34 B |
| 02/25/2025 | $63.66 | $63.31 (-0.55%) | $63.95 | $62.97 | 300,900 | $4.36 B |
| 02/24/2025 | $63.90 | $63.18 (-1.13%) | $63.91 | $63.07 | 408,000 | $4.35 B |
| 02/21/2025 | $65.82 | $63.46 (-3.59%) | $65.82 | $63.24 | 320,700 | $4.37 B |
| 02/20/2025 | $65.47 | $64.84 (-0.96%) | $65.69 | $64.43 | 255,800 | $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 | 296,900 | $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 | 279,100 | $4.64 B |
| 02/07/2025 | $68.31 | $68.20 (-0.16%) | $68.69 | $66.15 | 570,000 | $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 | 412,300 | $4.67 B |
| 02/04/2025 | $64.27 | $66.90 (4.09%) | $66.92 | $64.15 | 498,500 | $4.60 B |
| 02/03/2025 | $64.40 | $64.23 (-0.26%) | $64.97 | $62.40 | 539,000 | $4.42 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.
