Skip to main content

Ameris Bancorp - Common Stock (NY: ABCB )

55.56 -0.92 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 56.76 56.87 55.32 55.56 534,775 -0.92(-1.63%)
Mar 12, 2025 56.73 56.95 55.71 56.48 422,895 +0.19(+0.34%)
Mar 11, 2025 57.03 57.68 55.80 56.29 858,084 -0.57(-1.00%)
Mar 10, 2025 57.65 58.27 56.84 56.86 544,768 -1.92(-3.27%)
Mar 07, 2025 59.50 59.52 57.81 58.78 569,278 -0.79(-1.33%)
Mar 06, 2025 59.86 60.29 59.20 59.57 384,936 -0.93(-1.54%)
Mar 05, 2025 60.97 61.46 59.44 60.50 559,357 -0.28(-0.46%)
Mar 04, 2025 63.33 63.33 60.56 60.78 515,554 -3.33(-5.19%)
Mar 03, 2025 64.65 65.64 63.42 64.11 632,085 -0.47(-0.73%)
Feb 28, 2025 63.47 64.67 62.97 64.58 401,971 +1.29(+2.04%)
Feb 27, 2025 62.90 63.81 62.82 63.29 306,016 +0.16(+0.25%)
Feb 26, 2025 63.27 63.79 62.13 63.13 348,287 -0.18(-0.28%)
Feb 25, 2025 63.66 63.95 62.97 63.31 300,945 +0.13(+0.21%)
Feb 24, 2025 63.90 63.91 63.07 63.18 407,978 -0.28(-0.44%)
Feb 21, 2025 65.82 65.82 63.24 63.46 320,671 -1.38(-2.13%)
Feb 20, 2025 65.47 65.69 64.42 64.84 255,817 -0.97(-1.47%)
Feb 19, 2025 65.75 66.24 65.44 65.81 271,190 -0.69(-1.04%)
Feb 18, 2025 66.03 66.67 65.77 66.50 245,430 +0.31(+0.47%)
Feb 14, 2025 67.10 67.69 65.97 66.19 264,347 -0.62(-0.93%)
Feb 13, 2025 66.96 66.96 66.11 66.81 296,928 +0.14(+0.21%)
Feb 12, 2025 67.06 67.52 66.56 66.67 246,805 -1.63(-2.39%)
Feb 11, 2025 67.09 68.64 67.02 68.30 302,248 +0.90(+1.34%)
Feb 10, 2025 68.06 68.16 67.21 67.40 279,119 -0.80(-1.17%)
Feb 07, 2025 68.31 68.69 66.15 68.20 570,036 -0.27(-0.39%)
Feb 06, 2025 68.01 68.85 67.53 68.47 405,205 +0.64(+0.94%)
Feb 05, 2025 67.22 67.95 66.69 67.83 412,254 +0.93(+1.39%)
Feb 04, 2025 64.27 66.92 64.15 66.90 498,510 +2.67(+4.16%)
Feb 03, 2025 64.40 64.97 62.40 64.23 539,005 -1.42(-2.16%)
Jan 31, 2025 67.15 67.27 64.70 65.65 685,787 +0.08(+0.12%)
Jan 30, 2025 66.00 66.48 64.60 65.57 452,369 +0.36(+0.55%)
Jan 29, 2025 64.61 65.79 64.35 65.21 343,716 +0.25(+0.38%)
Jan 28, 2025 64.82 65.45 64.38 64.96 277,403 -0.14(-0.22%)
Jan 27, 2025 64.91 66.18 64.50 65.10 353,751 +0.69(+1.07%)
Jan 24, 2025 63.79 64.90 63.76 64.41 359,197 +0.19(+0.30%)
Jan 23, 2025 64.25 64.84 63.80 64.22 365,962 -0.27(-0.42%)
Jan 22, 2025 65.19 65.44 64.26 64.49 347,966 -1.12(-1.71%)
Jan 21, 2025 65.36 66.42 65.07 65.61 466,186 +0.78(+1.20%)
Jan 17, 2025 64.41 64.94 63.95 64.83 359,694 +1.01(+1.58%)
Jan 16, 2025 63.92 64.28 63.54 63.82 684,462 -0.36(-0.56%)
Jan 15, 2025 64.84 65.29 63.44 64.18 334,604 +1.52(+2.43%)
Jan 14, 2025 60.28 62.69 60.28 62.66 288,489 +2.72(+4.54%)
Jan 13, 2025 59.10 60.10 59.05 59.94 376,170 +0.51(+0.86%)
Jan 10, 2025 59.84 60.15 58.65 59.43 425,033 -1.77(-2.89%)
Jan 08, 2025 60.94 61.60 60.25 61.20 334,168 -0.19(-0.31%)
Jan 07, 2025 62.49 62.63 60.52 61.39 518,613 -0.90(-1.44%)
Jan 06, 2025 62.08 63.41 61.57 62.29 580,296 +0.37(+0.60%)
Jan 03, 2025 61.19 62.09 60.27 61.92 235,130 +0.93(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.