Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
59.63
-0.54 (-0.89%)
May 6, 2025, 9:37 AM EDT - Market open
Ameris Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 59.65 | 61.13 | 59.65 | 60.16 | 60.16 | -0.53% | 289,093 |
May 2, 2025 | 59.82 | 60.92 | 59.39 | 60.48 | 60.48 | 2.61% | 390,805 |
May 1, 2025 | 58.47 | 59.49 | 58.04 | 58.94 | 58.94 | 0.58% | 885,940 |
Apr 30, 2025 | 57.41 | 58.84 | 56.91 | 58.60 | 58.60 | -0.68% | 942,226 |
Apr 29, 2025 | 57.28 | 59.49 | 56.42 | 59.00 | 59.00 | 3.58% | 1,006,107 |
Apr 28, 2025 | 55.96 | 57.06 | 55.83 | 56.96 | 56.96 | 1.68% | 537,186 |
Apr 25, 2025 | 56.31 | 56.52 | 55.70 | 56.02 | 56.02 | -1.37% | 211,861 |
Apr 24, 2025 | 55.31 | 56.92 | 55.21 | 56.80 | 56.80 | 2.32% | 511,076 |
Apr 23, 2025 | 55.50 | 56.72 | 55.12 | 55.51 | 55.51 | 2.78% | 672,439 |
Apr 22, 2025 | 53.06 | 54.36 | 52.66 | 54.01 | 54.01 | 3.11% | 437,943 |
Apr 21, 2025 | 52.82 | 52.82 | 52.03 | 52.38 | 52.38 | -1.54% | 402,858 |
Apr 17, 2025 | 52.90 | 53.77 | 52.66 | 53.20 | 53.20 | 0.61% | 543,467 |
Apr 16, 2025 | 52.24 | 53.11 | 52.17 | 52.88 | 52.88 | 0.90% | 630,064 |
Apr 15, 2025 | 51.87 | 53.04 | 51.87 | 52.41 | 52.41 | 1.41% | 291,311 |
Apr 14, 2025 | 52.28 | 52.30 | 50.51 | 51.68 | 51.68 | 0.53% | 389,619 |
Apr 11, 2025 | 50.61 | 51.94 | 50.01 | 51.41 | 51.41 | 0.57% | 606,067 |
Apr 10, 2025 | 53.37 | 53.37 | 49.99 | 51.12 | 51.12 | -6.89% | 502,102 |
Apr 9, 2025 | 50.26 | 55.40 | 49.66 | 54.90 | 54.90 | 8.31% | 878,450 |
Apr 8, 2025 | 52.49 | 53.48 | 49.78 | 50.69 | 50.69 | -0.37% | 567,640 |
Apr 7, 2025 | 49.11 | 53.53 | 48.92 | 50.88 | 50.88 | 0.14% | 537,787 |
Apr 4, 2025 | 50.23 | 51.05 | 48.27 | 50.81 | 50.81 | -2.40% | 730,445 |
Apr 3, 2025 | 54.74 | 54.95 | 51.93 | 52.06 | 52.06 | -9.90% | 505,265 |
Apr 2, 2025 | 56.09 | 57.91 | 56.07 | 57.78 | 57.78 | 1.37% | 415,841 |
Apr 1, 2025 | 56.82 | 57.43 | 56.29 | 57.00 | 57.00 | -0.99% | 363,194 |
Mar 31, 2025 | 56.23 | 57.82 | 56.06 | 57.57 | 57.57 | 0.84% | 556,600 |
Mar 28, 2025 | 57.96 | 58.37 | 56.74 | 57.09 | 56.89 | -2.16% | 270,241 |
Mar 27, 2025 | 58.99 | 59.27 | 58.20 | 58.35 | 58.15 | -1.00% | 325,654 |
Mar 26, 2025 | 59.44 | 60.34 | 58.77 | 58.94 | 58.74 | -0.34% | 253,265 |
Mar 25, 2025 | 59.21 | 59.98 | 58.89 | 59.14 | 58.94 | -0.32% | 407,054 |
Mar 24, 2025 | 58.77 | 59.60 | 58.55 | 59.33 | 59.13 | 2.68% | 461,580 |
Mar 21, 2025 | 56.89 | 57.92 | 56.61 | 57.78 | 57.58 | 0.61% | 1,111,417 |
Mar 20, 2025 | 57.11 | 58.40 | 57.11 | 57.43 | 57.23 | -1.09% | 720,937 |
Mar 19, 2025 | 57.80 | 58.69 | 57.47 | 58.06 | 57.86 | 0.52% | 441,393 |
Mar 18, 2025 | 57.48 | 58.02 | 57.32 | 57.76 | 57.56 | -0.09% | 434,618 |
Mar 17, 2025 | 56.94 | 58.06 | 56.94 | 57.81 | 57.61 | 0.84% | 544,960 |
Mar 14, 2025 | 56.56 | 57.61 | 56.05 | 57.33 | 57.13 | 3.19% | 438,836 |
Mar 13, 2025 | 56.76 | 56.87 | 55.32 | 55.56 | 55.37 | -1.63% | 534,775 |
Mar 12, 2025 | 56.73 | 56.96 | 55.71 | 56.48 | 56.28 | 0.34% | 422,895 |
Mar 11, 2025 | 57.03 | 57.68 | 55.80 | 56.29 | 56.10 | -1.00% | 858,084 |
Mar 10, 2025 | 57.65 | 58.27 | 56.84 | 56.86 | 56.66 | -3.27% | 544,768 |
Mar 7, 2025 | 59.50 | 59.52 | 57.81 | 58.78 | 58.58 | -1.33% | 569,278 |
Mar 6, 2025 | 59.86 | 60.29 | 59.21 | 59.57 | 59.36 | -1.54% | 384,936 |
Mar 5, 2025 | 60.97 | 61.46 | 59.44 | 60.50 | 60.29 | -0.46% | 559,357 |
Mar 4, 2025 | 63.33 | 63.33 | 60.57 | 60.78 | 60.57 | -5.19% | 515,554 |
Mar 3, 2025 | 64.65 | 65.64 | 63.43 | 64.11 | 63.89 | -0.73% | 632,085 |
Feb 28, 2025 | 63.47 | 64.67 | 62.97 | 64.58 | 64.36 | 2.04% | 401,971 |
Feb 27, 2025 | 62.90 | 63.81 | 62.82 | 63.29 | 63.07 | 0.25% | 306,016 |
Feb 26, 2025 | 63.27 | 63.79 | 62.13 | 63.13 | 62.91 | -0.28% | 348,287 |
Feb 25, 2025 | 63.66 | 63.95 | 62.97 | 63.31 | 63.09 | 0.21% | 300,945 |
Feb 24, 2025 | 63.90 | 63.91 | 63.07 | 63.18 | 62.96 | -0.44% | 407,978 |