5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
+31.56%
YEAR-TO-DATE PERFORMANCE
+18.34%
1 YEAR PERFORMANCE
+21.34%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $61.37 | $62.81 (2.35%) | $63.50 | $61.37 | 1.17 M | $4.32 B |
| 12/19/2024 | $63.54 | $61.95 (-2.5%) | $63.92 | $61.74 | 400,624 | $4.26 B |
| 12/18/2024 | $65.94 | $62.08 (-5.85%) | $66.17 | $61.74 | 593,646 | $4.27 B |
| 12/17/2024 | $66.37 | $65.36 (-1.52%) | $67.03 | $65.34 | 614,854 | $4.50 B |
| 12/16/2024 | $66.77 | $67.00 (0.34%) | $67.02 | $66.17 | 398,981 | $4.61 B |
| 12/13/2024 | $67.37 | $66.64 (-1.08%) | $67.37 | $66.41 | 430,663 | $4.58 B |
| 12/12/2024 | $67.75 | $67.41 (-0.5%) | $68.04 | $66.96 | 332,068 | $4.64 B |
| 12/11/2024 | $68.61 | $67.68 (-1.36%) | $68.83 | $67.58 | 260,542 | $4.66 B |
| 12/10/2024 | $68.09 | $67.55 (-0.79%) | $68.61 | $67.19 | 383,746 | $4.65 B |
| 12/09/2024 | $69.80 | $67.89 (-2.74%) | $69.87 | $67.76 | 241,096 | $4.67 B |
| 12/06/2024 | $69.28 | $69.39 (0.16%) | $69.59 | $68.50 | 196,745 | $4.77 B |
| 12/05/2024 | $69.58 | $68.87 (-1.02%) | $70.04 | $68.80 | 189,154 | $4.74 B |
| 12/04/2024 | $68.99 | $69.34 (0.51%) | $69.72 | $68.67 | 303,071 | $4.77 B |
| 12/03/2024 | $69.80 | $68.59 (-1.73%) | $69.93 | $68.51 | 229,627 | $4.72 B |
| 12/02/2024 | $70.90 | $69.61 (-1.82%) | $70.90 | $69.59 | 329,572 | $4.79 B |
| 11/29/2024 | $71.85 | $70.28 (-2.19%) | $71.85 | $70.14 | 269,581 | $4.84 B |
| 11/27/2024 | $72.16 | $70.89 (-1.76%) | $72.25 | $70.69 | 223,403 | $4.88 B |
| 11/26/2024 | $71.94 | $71.37 (-0.79%) | $72.11 | $71.05 | 280,679 | $4.91 B |
| 11/25/2024 | $72.85 | $72.37 (-0.66%) | $74.56 | $72.34 | 347,636 | $4.98 B |
| 11/22/2024 | $70.20 | $71.79 (2.26%) | $72.01 | $69.95 | 329,727 | $4.94 B |
| 11/21/2024 | $68.85 | $69.74 (1.29%) | $70.23 | $68.36 | 323,083 | $4.80 B |
| 11/20/2024 | $68.22 | $68.11 (-0.16%) | $68.76 | $67.48 | 302,098 | $4.69 B |
| 11/19/2024 | $68.07 | $68.71 (0.94%) | $68.78 | $67.74 | 232,254 | $4.73 B |
| 11/18/2024 | $69.63 | $68.78 (-1.22%) | $69.91 | $68.75 | 204,640 | $4.73 B |
| 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 | $4.81 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 |