Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
61.23
-0.87 (-1.40%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ameris Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 61.68 | 61.90 | 60.41 | 61.23 | 61.23 | -1.40% | 214,521 |
Nov 1, 2024 | 62.48 | 62.83 | 61.70 | 62.10 | 62.10 | 0.18% | 340,724 |
Oct 31, 2024 | 63.39 | 63.55 | 61.75 | 61.99 | 61.99 | -1.62% | 326,758 |
Oct 30, 2024 | 62.21 | 64.18 | 62.21 | 63.01 | 63.01 | 1.16% | 254,832 |
Oct 29, 2024 | 62.77 | 62.84 | 61.96 | 62.29 | 62.29 | -1.41% | 227,411 |
Oct 28, 2024 | 62.01 | 63.57 | 62.01 | 63.18 | 63.18 | 3.15% | 387,474 |
Oct 25, 2024 | 62.50 | 63.22 | 60.84 | 61.25 | 61.25 | -2.82% | 585,659 |
Oct 24, 2024 | 62.72 | 63.09 | 61.66 | 63.03 | 63.03 | 0.49% | 510,179 |
Oct 23, 2024 | 62.49 | 63.18 | 61.60 | 62.72 | 62.72 | -0.27% | 268,709 |
Oct 22, 2024 | 62.40 | 63.02 | 62.23 | 62.89 | 62.89 | 0.77% | 207,308 |
Oct 21, 2024 | 64.71 | 64.71 | 62.35 | 62.41 | 62.41 | -3.76% | 296,022 |
Oct 18, 2024 | 66.43 | 66.43 | 64.74 | 64.85 | 64.85 | -2.42% | 461,267 |
Oct 17, 2024 | 65.94 | 66.51 | 65.49 | 66.46 | 66.46 | 0.62% | 213,798 |
Oct 16, 2024 | 65.43 | 66.45 | 65.16 | 66.05 | 66.05 | 2.26% | 369,454 |
Oct 15, 2024 | 64.31 | 66.22 | 63.67 | 64.59 | 64.59 | 1.08% | 634,223 |
Oct 14, 2024 | 63.27 | 64.21 | 62.69 | 63.90 | 63.90 | 1.65% | 200,237 |
Oct 11, 2024 | 61.04 | 63.35 | 60.97 | 62.86 | 62.86 | 3.76% | 331,099 |
Oct 10, 2024 | 60.00 | 60.77 | 59.75 | 60.58 | 60.58 | -0.35% | 310,794 |
Oct 9, 2024 | 59.84 | 61.58 | 59.72 | 60.79 | 60.79 | 1.01% | 370,222 |
Oct 8, 2024 | 61.37 | 61.46 | 60.12 | 60.18 | 60.18 | -1.18% | 176,905 |
Oct 7, 2024 | 61.13 | 61.54 | 60.31 | 60.90 | 60.90 | -1.31% | 411,187 |
Oct 4, 2024 | 61.96 | 62.16 | 61.14 | 61.71 | 61.71 | 1.93% | 213,822 |
Oct 3, 2024 | 59.12 | 60.72 | 59.12 | 60.54 | 60.54 | 0.90% | 244,974 |
Oct 2, 2024 | 59.80 | 61.06 | 59.66 | 60.00 | 60.00 | - | 405,048 |
Oct 1, 2024 | 61.75 | 61.75 | 59.84 | 60.00 | 60.00 | -3.83% | 352,490 |
Sep 30, 2024 | 61.09 | 62.84 | 60.83 | 62.39 | 62.39 | 1.74% | 336,491 |
Sep 27, 2024 | 61.92 | 62.39 | 61.09 | 61.32 | 61.17 | -0.23% | 251,707 |
Sep 26, 2024 | 62.13 | 62.17 | 61.21 | 61.46 | 61.31 | 0.36% | 373,860 |
Sep 25, 2024 | 62.46 | 62.46 | 60.95 | 61.24 | 61.09 | -1.76% | 304,190 |
Sep 24, 2024 | 63.73 | 63.88 | 62.25 | 62.34 | 62.19 | -2.15% | 318,140 |
Sep 23, 2024 | 64.26 | 64.56 | 63.26 | 63.71 | 63.56 | -0.58% | 434,018 |
Sep 20, 2024 | 64.82 | 65.24 | 63.90 | 64.08 | 63.93 | -1.63% | 1,307,197 |
Sep 19, 2024 | 64.30 | 65.40 | 63.13 | 65.14 | 64.98 | 4.09% | 587,045 |
Sep 18, 2024 | 62.17 | 64.92 | 61.28 | 62.58 | 62.43 | 0.68% | 459,593 |
Sep 17, 2024 | 62.39 | 63.46 | 61.90 | 62.16 | 62.01 | 0.86% | 354,510 |
Sep 16, 2024 | 61.29 | 62.58 | 60.33 | 61.63 | 61.48 | 0.98% | 289,395 |
Sep 13, 2024 | 59.97 | 61.11 | 59.97 | 61.03 | 60.88 | 2.97% | 606,988 |
Sep 12, 2024 | 59.40 | 59.46 | 58.30 | 59.27 | 59.13 | 0.61% | 255,452 |
Sep 11, 2024 | 58.82 | 59.26 | 57.54 | 58.91 | 58.77 | -1.16% | 507,573 |
Sep 10, 2024 | 59.69 | 59.90 | 58.33 | 59.60 | 59.46 | 0.27% | 349,204 |
Sep 9, 2024 | 59.23 | 59.89 | 58.70 | 59.44 | 59.30 | 0.19% | 361,216 |
Sep 6, 2024 | 60.76 | 61.07 | 59.10 | 59.33 | 59.19 | -2.05% | 207,135 |
Sep 5, 2024 | 61.49 | 61.49 | 59.96 | 60.57 | 60.43 | -0.38% | 205,096 |
Sep 4, 2024 | 61.05 | 61.79 | 60.54 | 60.80 | 60.65 | -1.35% | 310,862 |
Sep 3, 2024 | 60.82 | 61.63 | 60.51 | 61.63 | 61.48 | - | 479,441 |
Aug 30, 2024 | 60.73 | 61.70 | 60.47 | 61.63 | 61.48 | 1.65% | 343,955 |
Aug 29, 2024 | 61.50 | 61.50 | 60.47 | 60.63 | 60.49 | -0.70% | 350,657 |
Aug 28, 2024 | 60.19 | 61.36 | 60.19 | 61.06 | 60.91 | 0.88% | 305,681 |
Aug 27, 2024 | 60.75 | 61.34 | 60.14 | 60.53 | 60.39 | -1.18% | 233,108 |
Aug 26, 2024 | 62.56 | 62.84 | 61.07 | 61.25 | 61.10 | -1.03% | 256,353 |
Aug 23, 2024 | 59.10 | 62.77 | 58.70 | 61.89 | 61.74 | 5.79% | 330,849 |
Aug 22, 2024 | 58.56 | 58.93 | 57.96 | 58.50 | 58.36 | 0.69% | 213,675 |
Aug 21, 2024 | 58.05 | 58.22 | 57.41 | 58.10 | 57.96 | 0.66% | 201,248 |
Aug 20, 2024 | 58.43 | 58.46 | 57.51 | 57.72 | 57.58 | -1.72% | 249,328 |
Aug 19, 2024 | 58.38 | 58.84 | 57.96 | 58.73 | 58.59 | 0.98% | 227,496 |
Aug 16, 2024 | 57.01 | 58.57 | 57.01 | 58.16 | 58.02 | 1.87% | 247,313 |
Aug 15, 2024 | 57.61 | 58.29 | 57.06 | 57.09 | 56.95 | 1.62% | 227,218 |
Aug 14, 2024 | 56.39 | 56.39 | 55.11 | 56.18 | 56.05 | 0.11% | 242,491 |
Aug 13, 2024 | 56.29 | 56.34 | 55.01 | 56.12 | 55.99 | 0.83% | 225,739 |
Aug 12, 2024 | 56.77 | 57.35 | 55.53 | 55.66 | 55.53 | -1.07% | 244,431 |
Aug 9, 2024 | 56.41 | 56.66 | 55.66 | 56.26 | 56.13 | -0.81% | 271,021 |
Aug 8, 2024 | 56.17 | 56.85 | 55.65 | 56.72 | 56.58 | 2.38% | 209,374 |
Aug 7, 2024 | 56.92 | 57.48 | 55.15 | 55.40 | 55.27 | -1.02% | 224,549 |
Aug 6, 2024 | 54.96 | 56.49 | 54.77 | 55.97 | 55.84 | 1.52% | 371,811 |
Aug 5, 2024 | 53.65 | 55.44 | 52.81 | 55.13 | 55.00 | -2.11% | 450,959 |
Aug 2, 2024 | 56.02 | 57.17 | 55.50 | 56.32 | 56.19 | -3.58% | 561,115 |
Aug 1, 2024 | 60.92 | 61.72 | 57.73 | 58.41 | 58.27 | -4.07% | 413,447 |
Jul 31, 2024 | 61.28 | 61.97 | 60.32 | 60.89 | 60.74 | -0.15% | 433,351 |
Jul 30, 2024 | 61.40 | 61.76 | 60.69 | 60.98 | 60.83 | -0.03% | 274,546 |
Jul 29, 2024 | 64.88 | 64.88 | 60.91 | 61.00 | 60.85 | -1.15% | 428,673 |
Jul 26, 2024 | 62.45 | 63.80 | 58.72 | 61.71 | 61.56 | 1.36% | 486,659 |
Jul 25, 2024 | 59.65 | 62.13 | 58.88 | 60.88 | 60.73 | 2.22% | 610,436 |
Jul 24, 2024 | 60.50 | 61.92 | 59.51 | 59.56 | 59.42 | -2.44% | 663,756 |
Jul 23, 2024 | 60.00 | 61.80 | 59.66 | 61.05 | 60.90 | 1.75% | 533,738 |
Jul 22, 2024 | 58.41 | 60.46 | 58.41 | 60.00 | 59.86 | 2.35% | 755,819 |
Jul 19, 2024 | 59.05 | 59.59 | 58.44 | 58.62 | 58.48 | -0.49% | 297,586 |
Jul 18, 2024 | 58.90 | 60.11 | 57.33 | 58.91 | 58.77 | -0.62% | 505,045 |
Jul 17, 2024 | 58.08 | 60.53 | 58.08 | 59.28 | 59.14 | 0.58% | 574,948 |
Jul 16, 2024 | 56.89 | 59.45 | 56.71 | 58.94 | 58.80 | 4.97% | 506,875 |
Jul 15, 2024 | 55.59 | 57.52 | 54.69 | 56.15 | 56.02 | 2.97% | 481,488 |
Jul 12, 2024 | 54.79 | 55.62 | 54.26 | 54.53 | 54.40 | 0.28% | 339,436 |
Jul 11, 2024 | 53.04 | 54.61 | 52.94 | 54.38 | 54.25 | 4.36% | 431,115 |
Jul 10, 2024 | 51.00 | 52.18 | 50.55 | 52.11 | 51.99 | 2.44% | 258,012 |
Jul 9, 2024 | 48.63 | 51.25 | 48.21 | 50.87 | 50.75 | 4.65% | 535,322 |
Jul 8, 2024 | 49.26 | 49.76 | 48.55 | 48.61 | 48.49 | -0.67% | 357,687 |
Jul 5, 2024 | 49.82 | 49.98 | 48.92 | 48.94 | 48.82 | -1.77% | 191,977 |
Jul 3, 2024 | 50.65 | 50.65 | 49.76 | 49.82 | 49.70 | -1.56% | 132,742 |
Jul 2, 2024 | 50.28 | 51.06 | 50.26 | 50.61 | 50.49 | 0.56% | 476,919 |
Jul 1, 2024 | 50.08 | 50.61 | 49.69 | 50.33 | 50.21 | -0.04% | 312,393 |
Jun 28, 2024 | 49.37 | 50.65 | 49.37 | 50.35 | 50.23 | 2.55% | 1,057,983 |
Jun 27, 2024 | 48.57 | 49.15 | 48.50 | 49.10 | 48.84 | 1.17% | 316,886 |
Jun 26, 2024 | 47.75 | 48.75 | 47.67 | 48.53 | 48.27 | 1.15% | 200,620 |
Jun 25, 2024 | 48.19 | 48.35 | 47.87 | 47.98 | 47.72 | -0.99% | 158,219 |
Jun 24, 2024 | 47.99 | 49.11 | 47.65 | 48.46 | 48.20 | 1.55% | 409,362 |
Jun 21, 2024 | 47.90 | 47.90 | 47.05 | 47.72 | 47.46 | -0.46% | 1,171,389 |
Jun 20, 2024 | 47.82 | 48.35 | 47.61 | 47.94 | 47.68 | -0.46% | 581,552 |
Jun 18, 2024 | 47.58 | 48.62 | 47.58 | 48.16 | 47.90 | 0.67% | 255,739 |
Jun 17, 2024 | 46.71 | 47.87 | 46.71 | 47.84 | 47.58 | 2.24% | 298,628 |
Jun 14, 2024 | 46.89 | 47.11 | 46.49 | 46.79 | 46.54 | -1.85% | 240,602 |
Jun 13, 2024 | 48.48 | 48.52 | 47.09 | 47.67 | 47.41 | -2.03% | 250,127 |