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 |