Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
59.13
-0.20 (-0.34%)
Mar 25, 2025, 4:00 PM EST - Market closed
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 59.21 | 59.98 | 58.89 | 59.14 | 59.14 | -0.32% | 407,054 |
| Mar 24, 2025 | 58.77 | 59.60 | 58.55 | 59.33 | 59.33 | 2.68% | 461,580 |
| Mar 21, 2025 | 56.89 | 57.92 | 56.61 | 57.78 | 57.78 | 0.61% | 1,111,417 |
| Mar 20, 2025 | 57.11 | 58.40 | 57.11 | 57.43 | 57.43 | -1.09% | 720,937 |
| Mar 19, 2025 | 57.80 | 58.69 | 57.47 | 58.06 | 58.06 | 0.52% | 441,393 |
| Mar 18, 2025 | 57.48 | 58.02 | 57.32 | 57.76 | 57.76 | -0.09% | 434,618 |
| Mar 17, 2025 | 56.94 | 58.06 | 56.94 | 57.81 | 57.81 | 0.84% | 544,960 |
| Mar 14, 2025 | 56.56 | 57.61 | 56.05 | 57.33 | 57.33 | 3.19% | 438,836 |
| Mar 13, 2025 | 56.76 | 56.87 | 55.32 | 55.56 | 55.56 | -1.63% | 534,775 |
| Mar 12, 2025 | 56.73 | 56.96 | 55.71 | 56.48 | 56.48 | 0.34% | 422,895 |
| Mar 11, 2025 | 57.03 | 57.68 | 55.80 | 56.29 | 56.29 | -1.00% | 858,084 |
| Mar 10, 2025 | 57.65 | 58.27 | 56.84 | 56.86 | 56.86 | -3.27% | 544,768 |
| Mar 7, 2025 | 59.50 | 59.52 | 57.81 | 58.78 | 58.78 | -1.33% | 569,278 |
| Mar 6, 2025 | 59.86 | 60.29 | 59.21 | 59.57 | 59.57 | -1.54% | 384,936 |
| Mar 5, 2025 | 60.97 | 61.46 | 59.44 | 60.50 | 60.50 | -0.46% | 559,357 |
| Mar 4, 2025 | 63.33 | 63.33 | 60.57 | 60.78 | 60.78 | -5.19% | 515,554 |
| Mar 3, 2025 | 64.65 | 65.64 | 63.43 | 64.11 | 64.11 | -0.73% | 632,085 |
| Feb 28, 2025 | 63.47 | 64.67 | 62.97 | 64.58 | 64.58 | 2.04% | 401,971 |
| Feb 27, 2025 | 62.90 | 63.81 | 62.82 | 63.29 | 63.29 | 0.25% | 306,016 |
| Feb 26, 2025 | 63.27 | 63.79 | 62.13 | 63.13 | 63.13 | -0.28% | 348,287 |
| Feb 25, 2025 | 63.66 | 63.95 | 62.97 | 63.31 | 63.31 | 0.21% | 300,945 |
| Feb 24, 2025 | 63.90 | 63.91 | 63.07 | 63.18 | 63.18 | -0.44% | 407,978 |
| Feb 21, 2025 | 65.82 | 65.82 | 63.24 | 63.46 | 63.46 | -2.13% | 320,671 |
| Feb 20, 2025 | 65.47 | 65.69 | 64.43 | 64.84 | 64.84 | -1.47% | 255,817 |
| Feb 19, 2025 | 65.75 | 66.24 | 65.44 | 65.81 | 65.81 | -1.04% | 271,190 |
| Feb 18, 2025 | 66.03 | 66.67 | 65.77 | 66.50 | 66.50 | 0.47% | 245,430 |
| Feb 14, 2025 | 67.10 | 67.70 | 65.97 | 66.19 | 66.19 | -0.93% | 264,347 |
| Feb 13, 2025 | 66.96 | 66.96 | 66.11 | 66.81 | 66.81 | 0.21% | 296,928 |
| Feb 12, 2025 | 67.06 | 67.52 | 66.56 | 66.67 | 66.67 | -2.39% | 246,805 |
| Feb 11, 2025 | 67.09 | 68.64 | 67.02 | 68.30 | 68.30 | 1.34% | 302,248 |
| Feb 10, 2025 | 68.06 | 68.16 | 67.21 | 67.40 | 67.40 | -1.17% | 279,119 |
| Feb 7, 2025 | 68.31 | 68.69 | 66.15 | 68.20 | 68.20 | -0.39% | 570,036 |
| Feb 6, 2025 | 68.01 | 68.85 | 67.54 | 68.47 | 68.47 | 0.94% | 405,205 |
| Feb 5, 2025 | 67.22 | 67.95 | 66.69 | 67.83 | 67.83 | 1.39% | 412,254 |
| Feb 4, 2025 | 64.27 | 66.92 | 64.15 | 66.90 | 66.90 | 4.16% | 498,510 |
| Feb 3, 2025 | 64.40 | 64.97 | 62.40 | 64.23 | 64.23 | -2.16% | 539,402 |
| Jan 31, 2025 | 67.15 | 67.27 | 64.70 | 65.65 | 65.65 | 0.12% | 685,787 |
| Jan 30, 2025 | 66.00 | 66.49 | 64.60 | 65.57 | 65.57 | 0.55% | 452,369 |
| Jan 29, 2025 | 64.61 | 65.79 | 64.35 | 65.21 | 65.21 | 0.38% | 343,691 |
| Jan 28, 2025 | 64.82 | 65.46 | 64.38 | 64.96 | 64.96 | -0.22% | 277,403 |
| Jan 27, 2025 | 64.91 | 66.18 | 64.51 | 65.10 | 65.10 | 1.07% | 353,751 |
| Jan 24, 2025 | 63.79 | 64.90 | 63.76 | 64.41 | 64.41 | 0.30% | 359,197 |
| Jan 23, 2025 | 64.25 | 64.85 | 63.80 | 64.22 | 64.22 | -0.42% | 365,962 |
| Jan 22, 2025 | 65.19 | 65.44 | 64.26 | 64.49 | 64.49 | -1.71% | 347,966 |
| Jan 21, 2025 | 65.36 | 66.42 | 65.07 | 65.61 | 65.61 | 1.20% | 466,196 |
| Jan 17, 2025 | 64.41 | 64.94 | 63.95 | 64.83 | 64.83 | 1.58% | 359,694 |
| Jan 16, 2025 | 63.92 | 64.28 | 63.54 | 63.82 | 63.82 | -0.56% | 684,462 |
| Jan 15, 2025 | 64.84 | 65.29 | 63.44 | 64.18 | 64.18 | 2.43% | 334,604 |
| Jan 14, 2025 | 60.28 | 62.69 | 60.28 | 62.66 | 62.66 | 4.54% | 288,489 |
| Jan 13, 2025 | 59.10 | 60.11 | 59.05 | 59.94 | 59.94 | 0.86% | 376,170 |