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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202559.6561.1359.6560.1660.16-0.53%289,093
May 2, 202559.8260.9259.3960.4860.482.61%390,805
May 1, 202558.4759.4958.0458.9458.940.58%885,940
Apr 30, 202557.4158.8456.9158.6058.60-0.68%942,226
Apr 29, 202557.2859.4956.4259.0059.003.58%1,006,107
Apr 28, 202555.9657.0655.8356.9656.961.68%537,186
Apr 25, 202556.3156.5255.7056.0256.02-1.37%211,861
Apr 24, 202555.3156.9255.2156.8056.802.32%511,076
Apr 23, 202555.5056.7255.1255.5155.512.78%672,439
Apr 22, 202553.0654.3652.6654.0154.013.11%437,943
Apr 21, 202552.8252.8252.0352.3852.38-1.54%402,858
Apr 17, 202552.9053.7752.6653.2053.200.61%543,467
Apr 16, 202552.2453.1152.1752.8852.880.90%630,064
Apr 15, 202551.8753.0451.8752.4152.411.41%291,311
Apr 14, 202552.2852.3050.5151.6851.680.53%389,619
Apr 11, 202550.6151.9450.0151.4151.410.57%606,067
Apr 10, 202553.3753.3749.9951.1251.12-6.89%502,102
Apr 9, 202550.2655.4049.6654.9054.908.31%878,450
Apr 8, 202552.4953.4849.7850.6950.69-0.37%567,640
Apr 7, 202549.1153.5348.9250.8850.880.14%537,787
Apr 4, 202550.2351.0548.2750.8150.81-2.40%730,445
Apr 3, 202554.7454.9551.9352.0652.06-9.90%505,265
Apr 2, 202556.0957.9156.0757.7857.781.37%415,841
Apr 1, 202556.8257.4356.2957.0057.00-0.99%363,194
Mar 31, 202556.2357.8256.0657.5757.570.84%556,600
Mar 28, 202557.9658.3756.7457.0956.89-2.16%270,241
Mar 27, 202558.9959.2758.2058.3558.15-1.00%325,654
Mar 26, 202559.4460.3458.7758.9458.74-0.34%253,265
Mar 25, 202559.2159.9858.8959.1458.94-0.32%407,054
Mar 24, 202558.7759.6058.5559.3359.132.68%461,580
Mar 21, 202556.8957.9256.6157.7857.580.61%1,111,417
Mar 20, 202557.1158.4057.1157.4357.23-1.09%720,937
Mar 19, 202557.8058.6957.4758.0657.860.52%441,393
Mar 18, 202557.4858.0257.3257.7657.56-0.09%434,618
Mar 17, 202556.9458.0656.9457.8157.610.84%544,960
Mar 14, 202556.5657.6156.0557.3357.133.19%438,836
Mar 13, 202556.7656.8755.3255.5655.37-1.63%534,775
Mar 12, 202556.7356.9655.7156.4856.280.34%422,895
Mar 11, 202557.0357.6855.8056.2956.10-1.00%858,084
Mar 10, 202557.6558.2756.8456.8656.66-3.27%544,768
Mar 7, 202559.5059.5257.8158.7858.58-1.33%569,278
Mar 6, 202559.8660.2959.2159.5759.36-1.54%384,936
Mar 5, 202560.9761.4659.4460.5060.29-0.46%559,357
Mar 4, 202563.3363.3360.5760.7860.57-5.19%515,554
Mar 3, 202564.6565.6463.4364.1163.89-0.73%632,085
Feb 28, 202563.4764.6762.9764.5864.362.04%401,971
Feb 27, 202562.9063.8162.8263.2963.070.25%306,016
Feb 26, 202563.2763.7962.1363.1362.91-0.28%348,287
Feb 25, 202563.6663.9562.9763.3163.090.21%300,945
Feb 24, 202563.9063.9163.0763.1862.96-0.44%407,978