Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
61.59
-1.07 (-1.71%)
At close: May 28, 2025, 4:00 PM
61.59
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Ameris Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 62.38 | 62.57 | 61.51 | 61.59 | 61.59 | -1.71% | 353,986 |
May 27, 2025 | 62.29 | 62.80 | 61.39 | 62.66 | 62.66 | 2.35% | 281,397 |
May 23, 2025 | 59.85 | 61.36 | 59.85 | 61.22 | 61.22 | -0.15% | 370,169 |
May 22, 2025 | 61.00 | 61.95 | 60.82 | 61.31 | 61.31 | -0.50% | 325,403 |
May 21, 2025 | 62.12 | 62.52 | 61.34 | 61.62 | 61.62 | -1.94% | 586,470 |
May 20, 2025 | 63.03 | 63.29 | 62.71 | 62.84 | 62.84 | -0.82% | 223,021 |
May 19, 2025 | 62.58 | 63.38 | 62.44 | 63.36 | 63.36 | -0.14% | 275,894 |
May 16, 2025 | 63.17 | 63.62 | 62.70 | 63.45 | 63.45 | 0.27% | 381,055 |
May 15, 2025 | 63.16 | 63.57 | 62.95 | 63.28 | 63.28 | 0.38% | 176,168 |
May 14, 2025 | 63.18 | 63.60 | 62.98 | 63.04 | 63.04 | -0.85% | 277,741 |
May 13, 2025 | 63.30 | 63.75 | 62.62 | 63.58 | 63.58 | 1.05% | 481,444 |
May 12, 2025 | 63.27 | 63.97 | 62.48 | 62.92 | 62.92 | 4.24% | 452,229 |
May 9, 2025 | 60.68 | 60.77 | 59.90 | 60.36 | 60.36 | -0.53% | 185,185 |
May 8, 2025 | 59.99 | 61.11 | 59.87 | 60.68 | 60.68 | 2.10% | 386,713 |
May 7, 2025 | 60.24 | 60.47 | 59.23 | 59.43 | 59.43 | -0.37% | 297,227 |
May 6, 2025 | 59.38 | 60.29 | 58.91 | 59.65 | 59.65 | -0.85% | 281,601 |
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 |