Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
68.11
-0.60 (-0.87%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ameris Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202468.2268.7667.4868.1168.11-0.87%404,299
Nov 19, 202468.0768.7867.7468.7168.71-0.10%269,856
Nov 18, 202469.6369.9168.7568.7868.78-1.22%229,898
Nov 15, 202469.9970.3368.6469.6369.630.01%400,422
Nov 14, 202470.0770.3969.1569.6269.62-0.51%330,606
Nov 13, 202471.1471.9169.2269.9869.98-0.75%353,894
Nov 12, 202471.0772.2370.4170.5170.51-0.93%403,261
Nov 11, 202471.1972.6871.0171.1771.172.11%568,808
Nov 8, 202469.7970.2569.0869.7069.700.55%429,444
Nov 7, 202470.4070.7568.7169.3269.32-2.56%679,537
Nov 6, 202468.6271.9668.6271.1471.1413.70%1,086,962
Nov 5, 202461.5262.6761.3362.5762.572.19%326,185
Nov 4, 202461.6861.9060.4161.2361.23-1.40%248,529
Nov 1, 202462.4862.8361.7062.1062.100.18%340,724
Oct 31, 202463.3963.5561.7561.9961.99-1.62%326,758
Oct 30, 202462.2164.1862.2163.0163.011.16%254,832
Oct 29, 202462.7762.8461.9662.2962.29-1.41%227,411
Oct 28, 202462.0163.5762.0163.1863.183.15%387,474
Oct 25, 202462.5063.2260.8461.2561.25-2.82%585,659
Oct 24, 202462.7263.0961.6663.0363.030.49%510,179
Oct 23, 202462.4963.1861.6062.7262.72-0.27%268,709
Oct 22, 202462.4063.0262.2362.8962.890.77%207,308
Oct 21, 202464.7164.7162.3562.4162.41-3.76%296,022
Oct 18, 202466.4366.4364.7464.8564.85-2.42%461,267
Oct 17, 202465.9466.5165.4966.4666.460.62%213,798
Oct 16, 202465.4366.4565.1666.0566.052.26%369,454
Oct 15, 202464.3166.2263.6764.5964.591.08%634,223
Oct 14, 202463.2764.2162.6963.9063.901.65%200,237
Oct 11, 202461.0463.3560.9762.8662.863.76%331,099
Oct 10, 202460.0060.7759.7560.5860.58-0.35%310,794
Oct 9, 202459.8461.5859.7260.7960.791.01%370,222
Oct 8, 202461.3761.4660.1260.1860.18-1.18%176,905
Oct 7, 202461.1361.5460.3160.9060.90-1.31%411,187
Oct 4, 202461.9662.1661.1461.7161.711.93%213,822
Oct 3, 202459.1260.7259.1260.5460.540.90%244,974
Oct 2, 202459.8061.0659.6660.0060.00-405,048
Oct 1, 202461.7561.7559.8460.0060.00-3.83%352,490
Sep 30, 202461.0962.8460.8362.3962.391.74%336,491
Sep 27, 202461.9262.3961.0961.3261.17-0.23%251,707
Sep 26, 202462.1362.1761.2161.4661.310.36%373,860
Sep 25, 202462.4662.4660.9561.2461.09-1.76%304,190
Sep 24, 202463.7363.8862.2562.3462.19-2.15%318,140
Sep 23, 202464.2664.5663.2663.7163.56-0.58%434,018
Sep 20, 202464.8265.2463.9064.0863.93-1.63%1,307,197
Sep 19, 202464.3065.4063.1365.1464.984.09%587,045
Sep 18, 202462.1764.9261.2862.5862.430.68%459,593
Sep 17, 202462.3963.4661.9062.1662.010.86%354,510
Sep 16, 202461.2962.5860.3361.6361.480.98%289,395
Sep 13, 202459.9761.1159.9761.0360.882.97%606,988
Sep 12, 202459.4059.4658.3059.2759.130.61%255,452
Sep 11, 202458.8259.2657.5458.9158.77-1.16%507,573
Sep 10, 202459.6959.9058.3359.6059.460.27%349,204
Sep 9, 202459.2359.8958.7059.4459.300.19%361,216
Sep 6, 202460.7661.0759.1059.3359.19-2.05%207,135
Sep 5, 202461.4961.4959.9660.5760.43-0.38%205,096
Sep 4, 202461.0561.7960.5460.8060.65-1.35%310,862
Sep 3, 202460.8261.6360.5161.6361.48-479,441
Aug 30, 202460.7361.7060.4761.6361.481.65%343,955
Aug 29, 202461.5061.5060.4760.6360.49-0.70%350,657
Aug 28, 202460.1961.3660.1961.0660.910.88%305,681
Aug 27, 202460.7561.3460.1460.5360.39-1.18%233,108
Aug 26, 202462.5662.8461.0761.2561.10-1.03%256,353
Aug 23, 202459.1062.7758.7061.8961.745.79%330,849
Aug 22, 202458.5658.9357.9658.5058.360.69%213,675
Aug 21, 202458.0558.2257.4158.1057.960.66%201,248
Aug 20, 202458.4358.4657.5157.7257.58-1.72%249,328
Aug 19, 202458.3858.8457.9658.7358.590.98%227,496
Aug 16, 202457.0158.5757.0158.1658.021.87%247,313
Aug 15, 202457.6158.2957.0657.0956.951.62%227,218
Aug 14, 202456.3956.3955.1156.1856.050.11%242,491
Aug 13, 202456.2956.3455.0156.1255.990.83%225,739
Aug 12, 202456.7757.3555.5355.6655.53-1.07%244,431
Aug 9, 202456.4156.6655.6656.2656.13-0.81%271,021
Aug 8, 202456.1756.8555.6556.7256.582.38%209,374
Aug 7, 202456.9257.4855.1555.4055.27-1.02%224,549
Aug 6, 202454.9656.4954.7755.9755.841.52%371,811
Aug 5, 202453.6555.4452.8155.1355.00-2.11%450,959
Aug 2, 202456.0257.1755.5056.3256.19-3.58%561,115
Aug 1, 202460.9261.7257.7358.4158.27-4.07%413,447
Jul 31, 202461.2861.9760.3260.8960.74-0.15%433,351
Jul 30, 202461.4061.7660.6960.9860.83-0.03%274,546
Jul 29, 202464.8864.8860.9161.0060.85-1.15%428,673
Jul 26, 202462.4563.8058.7261.7161.561.36%486,659
Jul 25, 202459.6562.1358.8860.8860.732.22%610,436
Jul 24, 202460.5061.9259.5159.5659.42-2.44%663,756
Jul 23, 202460.0061.8059.6661.0560.901.75%533,738
Jul 22, 202458.4160.4658.4160.0059.862.35%755,819
Jul 19, 202459.0559.5958.4458.6258.48-0.49%297,586
Jul 18, 202458.9060.1157.3358.9158.77-0.62%505,045
Jul 17, 202458.0860.5358.0859.2859.140.58%574,948
Jul 16, 202456.8959.4556.7158.9458.804.97%506,875
Jul 15, 202455.5957.5254.6956.1556.022.97%481,488
Jul 12, 202454.7955.6254.2654.5354.400.28%339,436
Jul 11, 202453.0454.6152.9454.3854.254.36%431,115
Jul 10, 202451.0052.1850.5552.1151.992.44%258,012
Jul 9, 202448.6351.2548.2150.8750.754.65%535,322
Jul 8, 202449.2649.7648.5548.6148.49-0.67%357,687
Jul 5, 202449.8249.9848.9248.9448.82-1.77%191,977
Jul 3, 202450.6550.6549.7649.8249.70-1.56%132,742
Jul 2, 202450.2851.0650.2650.6150.490.56%476,919