Dark

ABCB
Ameris Bancorp
stock NYSE

At Close

Jun 6, 2025 3:59:50 PM EDT

62.01USD+2.024%(+1.23)232,368

61.97Bid 62.05Ask 0.08Spread

Pre-market

0.00USD-100.000%(-60.78)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

62.07USD+0.032%(+0.02)280

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	61.74	62.0800	61.4700	62.01	+2.024%	232,368	0.000%
2025-06-05	60.71	61.2100	60.3750	60.78	-0.033%	221,803	+2.024%
2025-06-04	61.29	61.6200	60.6750	60.80	-1.154%	232,743	+1.990%
2025-06-03	60.72	61.8550	60.3950	61.51	+1.234%	301,307	+0.813%
2025-06-02	61.14	61.1600	60.2200	60.76	-1.155%	303,609	+2.057%
2025-05-30	61.62	61.7950	60.9500	61.47	-0.663%	358,721	+0.878%
2025-05-29	61.94	61.9400	61.3859	61.88	+0.471%	237,049	+0.210%
2025-05-28	62.38	62.5650	61.5100	61.59	-1.708%	353,986	+0.682%
2025-05-27	62.29	62.8000	61.3900	62.66	+2.352%	281,397	-1.037%
2025-05-23	59.85	61.3600	59.8500	61.22	-0.147%	370,169	+1.290%
2025-05-22	61.00	61.9500	60.8200	61.31	-0.503%	325,403	+1.142%
2025-05-21	62.12	62.5200	61.3400	61.62	-1.941%	586,470	+0.633%
2025-05-20	63.03	63.2900	62.7100	62.84	-0.821%	223,021	-1.321%
2025-05-19	62.58	63.3800	62.4400	63.36	-0.142%	275,894	-2.131%
2025-05-16	63.17	63.6200	62.6972	63.45	+0.269%	381,055	-2.270%
2025-05-15	63.16	63.5700	62.9500	63.28	+0.381%	176,168	-2.007%
2025-05-14	63.18	63.6000	62.9800	63.04	-0.849%	277,741	-1.634%
2025-05-13	63.30	63.7500	62.6150	63.58	+1.049%	481,444	-2.469%
2025-05-12	63.27	63.9705	62.4800	62.92	+4.241%	452,229	-1.446%
2025-05-09	60.68	60.7700	59.9001	60.36	-0.527%	185,185	+2.734%
2025-05-08	59.99	61.1068	59.8650	60.68	+2.103%	386,713	+2.192%
2025-05-07	60.24	60.4700	59.2300	59.43	-0.369%	297,227	+4.341%
2025-05-06	59.38	60.2900	58.9100	59.65	-0.848%	281,601	+3.956%
2025-05-05	59.65	61.1300	59.6500	60.16	-0.529%	289,093	+3.075%
2025-05-02	59.82	60.9200	59.3900	60.48	+2.613%	390,805	+2.530%
2025-05-01	58.47	59.4900	58.0350	58.94	+0.580%	885,940	+5.209%
2025-04-30	57.41	58.8350	56.9100	58.60	-0.678%	942,226	+5.819%
2025-04-29	57.28	59.4900	56.4200	59.00	+3.581%	1,006,107	+5.102%
2025-04-28	55.96	57.0600	55.8300	56.96	+1.678%	537,186	+8.866%
2025-04-25	56.31	56.5170	55.7000	56.02	-1.373%	211,861	+10.693%
2025-04-24	55.31	56.9150	55.2100	56.80	+2.324%	511,076	+9.173%
2025-04-23	55.50	56.7200	55.1200	55.51	+2.777%	672,439	+11.710%
2025-04-22	53.06	54.3600	52.6600	54.01	+3.112%	437,943	+14.812%
2025-04-21	52.82	52.8200	52.0250	52.38	-1.541%	402,858	+18.385%
2025-04-17	52.90	53.7699	52.6600	53.20	+0.605%	543,467	+16.560%
2025-04-16	52.24	53.1100	52.1700	52.88	+0.897%	630,064	+17.266%
2025-04-15	51.87	53.0400	51.8700	52.41	+1.413%	291,311	+18.317%
2025-04-14	52.28	52.3000	50.5100	51.68	+0.525%	389,619	+19.988%
2025-04-11	50.61	51.9400	50.0100	51.41	+0.567%	606,067	+20.619%
2025-04-10	53.37	53.3700	49.9900	51.12	-6.885%	502,102	+21.303%
2025-04-09	50.26	55.4000	49.6600	54.90	+8.305%	878,450	+12.951%
2025-04-08	52.49	53.4750	49.7800	50.69	-0.373%	567,640	+22.332%
2025-04-07	49.11	53.5300	48.9200	50.88	+0.138%	537,787	+21.875%
2025-04-04	50.23	51.0450	48.2700	50.81	-2.401%	730,445	+22.043%
2025-04-03	54.74	54.9500	51.9300	52.06	-9.900%	505,265	+19.113%
2025-04-02	56.09	57.9100	56.0650	57.78	+1.368%	415,841	+7.321%
2025-04-01	56.82	57.4300	56.2900	57.00	-0.990%	363,194	+8.789%
2025-03-31	56.23	57.8200	56.0600	57.57	+0.841%	556,600	+7.712%
2025-03-28	57.96	58.3700	56.7350	57.09	-2.159%	270,241	+8.618%
2025-03-27	58.99	59.2700	58.2000	58.35	-1.001%	325,654	+6.272%
2025-03-26	59.44	60.3400	58.7700	58.94	-0.338%	249,004	+5.209%
2025-03-25	59.21	59.9800	58.8900	59.14	-0.320%	399,402	+4.853%
2025-03-24	58.77	59.6000	58.5450	59.33	+2.683%	312,194	+4.517%
2025-03-21	56.89	57.9190	56.6100	57.78	+0.609%	892,061	+7.321%
2025-03-20	57.11	58.4000	57.1100	57.43	-1.085%	717,051	+7.975%
2025-03-19	57.80	58.6850	57.4700	58.06	+0.519%	373,667	+6.803%
2025-03-18	57.48	58.0150	57.3150	57.76	-0.086%	414,806	+7.358%
2025-03-17	56.94	58.0600	56.9400	57.81	+0.837%	492,912	+7.265%
2025-03-14	56.56	57.6100	56.0500	57.33	+3.186%	423,619	+8.163%
2025-03-13	56.76	56.8700	55.3200	55.56	-1.629%	503,144	+11.609%
2025-03-12	56.73	56.9550	55.7100	56.48	+0.338%	402,104	+9.791%
2025-03-11	57.03	57.6800	55.8000	56.29	-1.002%	841,094	+10.162%
2025-03-10	57.65	58.2700	56.8400	56.86	-3.266%	530,855	+9.057%
2025-03-07	59.50	59.5200	57.8100	58.78	-1.326%	554,522	+5.495%
2025-03-06	59.86	60.2900	59.2050	59.57	-1.537%	378,219	+4.096%
2025-03-05	60.97	61.4600	59.4400	60.50	-0.461%	526,819	+2.496%
2025-03-04	63.33	63.3300	60.5650	60.78	-5.194%	505,586	+2.024%
2025-03-03	64.65	65.6350	63.4250	64.11	-0.728%	544,603	-3.276%
2025-02-28	63.47	64.6700	62.9700	64.58	+2.038%	378,712	-3.980%
2025-02-27	62.90	63.8100	62.8200	63.29	+0.253%	294,094	-2.022%
2025-02-26	63.27	63.7900	62.1300	63.13	-0.284%	340,740	-1.774%
2025-02-25	63.66	63.9450	62.9700	63.31	+0.206%	283,033	-2.053%
2025-02-24	63.90	63.9050	63.0675	63.18	-0.441%	315,141	-1.852%
2025-02-21	65.82	65.8200	63.2400	63.46	-2.128%	306,858	-2.285%
2025-02-20	65.47	65.6900	64.4250	64.84	-1.474%	244,758	-4.365%
2025-02-19	65.75	66.2400	65.4400	65.81	-1.038%	246,937	-5.774%
2025-02-18	66.03	66.6700	65.7700	66.50	+0.468%	229,744	-6.752%
2025-02-14	67.10	67.6950	65.9700	66.19	-0.928%	247,639	-6.315%
2025-02-13	66.96	66.9600	66.1100	66.81	+0.210%	227,039	-7.185%
2025-02-12	67.06	67.5200	66.5550	66.67	-2.387%	242,582	-6.990%
2025-02-11	67.09	68.6400	67.0200	68.30	+1.335%	296,638	-9.209%
2025-02-10	68.06	68.1600	67.2100	67.40	-1.173%	255,286	-7.997%
2025-02-07	68.31	68.6900	66.1500	68.20	-0.394%	554,683	-9.076%
2025-02-06	68.01	68.8500	67.5350	68.47	+0.944%	394,083	-9.435%
2025-02-05	67.22	67.9500	66.6850	67.83	+1.390%	401,119	-8.580%
2025-02-04	64.27	66.9200	64.1490	66.90	+4.157%	408,285	-7.309%
2025-02-03	64.40	64.9700	62.4000	64.23	-2.163%	525,459	-3.456%
2025-01-31	67.15	67.2700	64.7000	65.65	+0.122%	664,746	-5.545%
2025-01-30	66.00	66.4850	64.6000	65.57	+0.552%	445,116	-5.429%
2025-01-29	64.61	65.7900	64.3500	65.21	+0.385%	332,531	-4.907%
2025-01-28	64.82	65.4550	64.3750	64.96	-0.215%	268,385	-4.541%
2025-01-27	64.91	66.1800	64.5050	65.10	+1.071%	294,013	-4.747%
2025-01-24	63.79	64.9000	63.7600	64.41	+0.296%	309,010	-3.726%
2025-01-23	64.25	64.8450	63.8000	64.22	-0.419%	321,437	-3.441%
2025-01-22	65.19	65.4375	64.2600	64.49	-1.707%	320,931	-3.846%
2025-01-21	65.36	66.4200	65.0700	65.61	+1.203%	368,435	-5.487%
2025-01-17	64.41	64.9400	63.9500	64.83	+1.583%	344,823	-4.350%
2025-01-16	63.92	64.2750	63.5400	63.82	-0.561%	651,239	-2.836%
2025-01-15	64.84	65.2900	63.4400	64.18	+2.426%	324,658	-3.381%
2025-01-14	60.28	62.6900	60.2800	62.66	+4.538%	267,868	-1.037%
2025-01-13	59.10	60.1050	59.0450	59.94	+0.858%	339,865	+3.453%
2025-01-10	59.84	60.1500	58.6500	59.43	-2.892%	403,663	+4.341%
2025-01-08	60.94	61.6000	60.2460	61.20	-0.309%	311,799	+1.324%
2025-01-07	62.49	62.6350	60.5200	61.39	-1.445%	485,772	+1.010%
2025-01-06	62.08	63.4050	61.5700	62.29	+0.598%	479,596	-0.450%
2025-01-03	61.19	62.0900	60.2700	61.92	+1.525%	229,308	+0.145%
2025-01-02	63.01	63.2200	60.9700	60.99	-2.525%	300,797	+1.672%
2024-12-31	62.83	63.1100	62.1900	62.57	-0.366%	287,469	-0.895%
2024-12-30	62.56	63.2650	62.1200	62.80	-0.397%	231,707	-1.258%
2024-12-27	63.28	63.9900	62.2681	63.05	-1.423%	230,707	-1.649%
2024-12-26	62.82	64.0700	62.7800	63.96	+0.598%	230,729	-3.049%
2024-12-24	63.31	63.6900	62.7800	63.58	+0.921%	123,847	-2.469%
2024-12-23	62.37	63.0000	61.9900	63.00	+0.302%	350,169	-1.571%
2024-12-20	61.37	63.5000	61.3700	62.81	+1.388%	1,174,273	-1.274%
2024-12-19	63.54	63.9200	61.7400	61.95	-0.209%	400,624	+0.097%
2024-12-18	65.94	66.1700	61.7400	62.08	-5.018%	593,646	-0.113%
2024-12-17	66.37	67.0300	65.3400	65.36	-2.448%	614,854	-5.125%
2024-12-16	66.77	67.0200	66.1700	67.00	+0.540%	398,981	-7.448%
2024-12-13	67.37	67.3700	66.4100	66.64	-1.142%	430,663	-6.948%
2024-12-12	67.75	68.0400	66.9600	67.41	-0.399%	313,986	-8.011%
2024-12-11	68.61	68.8300	67.5800	67.68	+0.192%	260,542	-8.378%
2024-12-10	68.09	68.6100	67.1900	67.55	-0.501%	360,914	-8.201%
2024-12-09	69.80	69.8700	67.7600	67.89	-2.162%	241,096	-8.661%
2024-12-06	69.28	69.5923	68.5000	69.39	+0.755%	175,726	-10.636%
2024-12-05	69.58	70.0400	68.8000	68.87	-0.678%	172,542	-9.961%
2024-12-04	68.99	69.7200	68.6650	69.34	+1.093%	303,071	-10.571%
2024-12-03	69.80	69.9250	68.5100	68.59	-1.465%	218,391	-9.593%
2024-12-02	70.90	70.9000	69.5850	69.61	-0.953%	329,572	-10.918%
2024-11-29	71.85	71.8500	70.1350	70.28	-0.860%	252,244	-11.767%
2024-11-27	72.16	72.2450	70.6900	70.89	-0.673%	210,484	-12.526%
2024-11-26	71.94	72.1050	71.0450	71.37	-1.382%	280,679	-13.115%
2024-11-25	72.85	74.5600	72.3400	72.37	+0.808%	347,636	-14.315%
2024-11-22	70.20	72.0100	69.9500	71.79	+2.939%	315,079	-13.623%
2024-11-21	68.85	70.2300	68.3600	69.74	+2.393%	323,083	-11.084%
2024-11-20	68.22	68.7600	67.4800	68.11	-0.873%	292,113	-8.956%
2024-11-19	68.07	68.7800	67.7400	68.71	-0.102%	232,254	-9.751%
2024-11-18	69.63	69.9100	68.7500	68.78	-1.221%	204,640	-9.843%
2024-11-15	69.99	70.3300	68.6400	69.63	+0.014%	386,427	-10.944%
2024-11-14	70.07	70.3850	69.1500	69.62	-0.514%	311,060	-10.931%
2024-11-13	71.14	71.9100	69.2200	69.98	-0.752%	330,172	-11.389%
2024-11-12	71.07	72.2300	70.4100	70.51	-0.927%	366,414	-12.055%
2024-11-11	71.19	72.6800	71.0100	71.17	+2.109%	541,088	-12.871%
2024-11-08	69.79	70.2500	69.0800	69.70	+0.548%	391,008	-11.033%
2024-11-07	70.40	70.7500	68.7100	69.32	-2.558%	638,729	-10.545%
2024-11-06	68.62	71.9600	68.6200	71.14	+13.697%	1,032,897	-12.834%
2024-11-05	61.52	62.6700	61.3250	62.57	+2.188%	312,805	-0.895%
2024-11-04	61.68	61.9000	60.4101	61.23	-1.401%	201,246	+1.274%
2024-11-01	62.48	62.8300	61.7000	62.10	+0.177%	306,966	-0.145%
2024-10-31	63.39	63.5500	61.7500	61.99	-1.619%	309,619	+0.032%
2024-10-30	62.21	64.1750	62.2100	63.01	+1.156%	238,723	-1.587%
2024-10-29	62.77	62.8350	61.9600	62.29	-1.409%	207,419	-0.450%
2024-10-28	62.01	63.5700	62.0100	63.18	+3.151%	378,077	-1.852%
2024-10-25	62.50	63.2200	60.8350	61.25	-2.824%	575,689	+1.241%
2024-10-24	62.72	63.0900	61.6550	63.03	+0.494%	505,319	-1.618%
2024-10-23	62.49	63.1800	61.6000	62.72	-0.270%	262,265	-1.132%
2024-10-22	62.40	63.0200	62.2300	62.89	+0.769%	201,531	-1.399%
2024-10-21	64.71	64.7100	62.3500	62.41	-3.763%	287,990	-0.641%
2024-10-18	66.43	66.4300	64.7400	64.85	-2.423%	451,965	-4.379%
2024-10-17	65.94	66.5100	65.4900	66.46	+0.621%	202,091	-6.696%
2024-10-16	65.43	66.4500	65.1600	66.05	+2.260%	356,898	-6.117%
2024-10-15	64.31	66.2200	63.6650	64.59	+1.080%	529,993	-3.994%
2024-10-14	63.27	64.2100	62.6850	63.90	+1.654%	198,554	-2.958%
2024-10-11	61.04	63.3500	60.9700	62.86	+3.764%	310,797	-1.352%
2024-10-10	60.00	60.7700	59.7450	60.58	-0.345%	300,974	+2.361%
2024-10-09	59.84	61.5800	59.7200	60.79	+1.014%	353,544	+2.007%
2024-10-08	61.37	61.4600	60.1200	60.18	-1.182%	165,050	+3.041%
2024-10-07	61.13	61.5400	60.3100	60.90	-1.313%	400,305	+1.823%
2024-10-04	61.96	62.1600	61.1400	61.71	+1.933%	212,369	+0.486%
2024-10-03	59.12	60.7200	59.1200	60.54	+0.900%	237,433	+2.428%
2024-10-02	59.80	61.0600	59.6600	60.00	0.000%	398,318	+3.350%
2024-10-01	61.75	61.7500	59.8400	60.00	-3.831%	342,452	+3.350%
2024-09-30	61.09	62.8400	60.8294	62.39	+1.745%	327,699	-0.609%
2024-09-27	61.92	62.3900	61.0900	61.32	-0.228%	235,735	+1.125%
2024-09-26	62.13	62.1700	61.2050	61.46	+0.359%	325,869	+0.895%
2024-09-25	62.46	62.4600	60.9500	61.24	-1.765%	287,786	+1.257%
2024-09-24	63.73	63.8750	62.2500	62.34	-2.150%	306,545	-0.529%
2024-09-23	64.26	64.5600	63.2600	63.71	-0.577%	382,906	-2.668%
2024-09-20	64.82	65.2400	63.9000	64.08	-1.627%	1,219,250	-3.230%
2024-09-19	64.30	65.4000	63.1300	65.14	+4.091%	566,036	-4.805%
2024-09-18	62.17	64.9200	61.2800	62.58	+0.676%	444,593	-0.911%
2024-09-17	62.39	63.4600	61.9000	62.16	+0.860%	342,311	-0.241%
2024-09-16	61.29	62.5800	60.3250	61.63	+0.983%	250,071	+0.617%
2024-09-13	59.97	61.1100	59.9700	61.03	+2.969%	533,280	+1.606%
2024-09-12	59.40	59.4600	58.3000	59.27	+0.611%	253,561	+4.623%
2024-09-11	58.82	59.2600	57.5400	58.91	-1.158%	341,848	+5.262%
2024-09-10	59.69	59.8950	58.3300	59.60	+0.269%	346,338	+4.044%
2024-09-09	59.23	59.8900	58.7000	59.44	+0.185%	354,945	+4.324%
2024-09-06	60.76	61.0700	59.1000	59.33	-2.047%	197,905	+4.517%
2024-09-05	61.49	61.4900	59.9600	60.57	-0.378%	201,237	+2.377%
2024-09-04	61.05	61.7853	60.5360	60.80	-1.347%	331,906	+1.990%
2024-09-03	60.82	61.6300	60.5100	61.63	0.000%	458,369	+0.617%
2024-08-30	60.73	61.7000	60.4700	61.63	+1.649%	315,989	+0.617%
2024-08-29	61.50	61.5000	60.4700	60.63	-0.704%	314,641	+2.276%
2024-08-28	60.19	61.3600	60.1900	61.06	+0.876%	302,962	+1.556%
2024-08-27	60.75	61.3400	60.1388	60.53	-1.176%	219,796	+2.445%
2024-08-26	62.56	62.8350	61.0700	61.25	-1.034%	243,122	+1.241%
2024-08-23	59.10	62.7700	58.7000	61.89	+5.795%	318,180	+0.194%
2024-08-22	58.56	58.9300	57.9600	58.50	+0.688%	209,593	+6.000%
2024-08-21	58.05	58.2150	57.4100	58.10	+0.658%	192,731	+6.730%
2024-08-20	58.43	58.4600	57.5100	57.72	-1.720%	248,527	+7.432%
2024-08-19	58.38	58.8400	57.9600	58.73	+0.980%	220,526	+5.585%
2024-08-16	57.01	58.5700	57.0100	58.16	+1.874%	242,323	+6.620%
2024-08-15	57.61	58.2900	57.0600	57.09	+1.620%	216,839	+8.618%
2024-08-14	56.39	56.3900	55.1100	56.18	+0.107%	238,956	+10.377%
2024-08-13	56.29	56.3400	55.0050	56.12	+0.826%	217,979	+10.495%
2024-08-12	56.77	57.3500	55.5300	55.66	-1.066%	235,868	+11.409%
2024-08-09	56.41	56.6550	55.6600	56.26	-0.811%	260,784	+10.220%
2024-08-08	56.17	56.8500	55.6500	56.72	+2.383%	191,862	+9.327%
2024-08-07	56.92	57.4800	55.1450	55.40	-1.018%	218,211	+11.931%
2024-08-06	54.96	56.4900	54.7700	55.97	+1.524%	295,459	+10.791%
2024-08-05	53.65	55.4400	52.8100	55.13	-2.113%	431,839	+12.480%
2024-08-02	56.02	57.1700	55.5000	56.32	-3.578%	445,004	+10.103%
2024-08-01	60.92	61.7200	57.7300	58.41	-4.073%	395,238	+6.163%
2024-07-31	61.28	61.9700	60.3200	60.89	-0.148%	404,097	+1.839%
2024-07-30	61.40	61.7550	60.6900	60.98	-0.033%	258,248	+1.689%
2024-07-29	64.88	64.8800	60.9100	61.00	-1.151%	402,498	+1.656%
2024-07-26	62.45	63.8000	58.7221	61.71	+1.363%	467,974	+0.486%
2024-07-25	59.65	62.1300	58.8800	60.88	+2.216%	535,269	+1.856%
2024-07-24	60.50	61.9200	59.5100	59.56	-2.441%	615,212	+4.113%
2024-07-23	60.00	61.8000	59.6600	61.05	+1.750%	530,415	+1.572%
2024-07-22	58.41	60.4600	58.4100	60.00	+2.354%	724,043	+3.350%
2024-07-19	59.05	59.5900	58.4400	58.62	-0.492%	275,136	+5.783%
2024-07-18	58.90	60.1100	57.3300	58.91	-0.624%	488,391	+5.262%
2024-07-17	58.08	60.5300	58.0800	59.28	+0.577%	549,473	+4.605%
2024-07-16	56.89	59.4500	56.7050	58.94	+4.969%	484,108	+5.209%
2024-07-15	55.59	57.5200	54.6900	56.15	+2.971%	469,087	+10.436%
2024-07-12	54.79	55.6200	54.2600	54.53	+0.276%	322,759	+13.717%
2024-07-11	53.04	54.6100	52.9400	54.38	+4.356%	411,316	+14.031%
2024-07-10	51.00	52.1800	50.5500	52.11	+2.438%	246,198	+18.998%
2024-07-09	48.63	51.2500	48.2118	50.87	+4.649%	531,512	+21.899%
2024-07-08	49.26	49.7600	48.5500	48.61	-0.674%	195,149	+27.566%
2024-07-05	49.82	49.9800	48.9150	48.94	-1.766%	185,004	+26.706%
2024-07-03	50.65	50.6500	49.7600	49.82	-1.561%	131,653	+24.468%
2024-07-02	50.28	51.0600	50.2600	50.61	+0.556%	361,267	+22.525%
2024-07-01	50.08	50.6100	49.6900	50.33	-0.040%	305,066	+23.207%
2024-06-28	49.37	50.6500	49.3700	50.35	+2.546%	928,457	+23.158%
2024-06-27	48.57	49.1500	48.5000	49.10	+1.175%	160,021	+26.293%
2024-06-26	47.75	48.7500	47.6700	48.53	+1.146%	184,162	+27.777%
2024-06-25	48.19	48.3500	47.8700	47.98	-0.991%	154,573	+29.241%
2024-06-24	47.99	49.1100	47.6500	48.46	+1.551%	259,541	+27.961%
2024-06-21	47.90	47.9000	47.0500	47.72	-0.459%	1,008,654	+29.946%
2024-06-20	47.82	48.3500	47.6050	47.94	-0.457%	452,505	+29.349%
2024-06-18	47.58	48.6200	47.5800	48.16	+0.669%	240,110	+28.758%
2024-06-17	46.71	47.8700	46.7100	47.84	+2.244%	210,381	+29.620%
2024-06-14	46.89	47.1050	46.4900	46.79	-1.846%	222,663	+32.528%
2024-06-13	48.48	48.5150	47.0900	47.67	-2.035%	246,381	+30.082%
2024-06-12	48.40	49.3250	47.4800	48.66	+3.908%	375,297	+27.435%
2024-06-11	46.43	47.1600	45.9000	46.83	-0.213%	250,082	+32.415%
2024-06-10	46.94	47.0900	45.9350	46.93	-1.366%	292,476	+32.133%
2024-06-07	47.04	47.6900	47.0350	47.58	-0.063%	254,864	+30.328%
2024-06-06	47.45	47.7950	47.1300	47.61	+0.126%	162,187	+30.246%
2024-06-05	47.74	47.8300	47.0400	47.55	+0.529%	168,506	+30.410%
2024-06-04	47.29	47.8200	46.9600	47.30	-1.149%	212,601	+31.099%
2024-06-03	50.04	50.0400	47.6500	47.85	-4.204%	341,572	+29.592%
2024-05-31	47.82	51.1790	47.2520	49.95	+4.805%	249,126	+24.144%
2024-05-30	47.51	47.9350	47.1100	47.66	+1.491%	219,718	+30.109%
2024-05-29	46.55	47.1500	45.8902	46.96	-1.074%	270,447	+32.049%
2024-05-28	48.02	48.1100	47.2400	47.47	-1.145%	158,552	+30.630%
2024-05-24	48.17	48.5775	47.6000	48.02	+0.439%	188,412	+29.134%
2024-05-23	49.66	49.6600	47.6500	47.81	-3.473%	181,740	+29.701%
2024-05-22	49.60	49.7400	48.9800	49.53	-0.302%	290,429	+25.197%
2024-05-21	49.60	49.9125	49.4800	49.68	+0.283%	164,715	+24.819%
2024-05-20	50.32	50.8100	49.5200	49.54	-1.804%	180,658	+25.172%
2024-05-17	50.40	50.7850	50.0700	50.45	+0.418%	194,682	+22.914%
2024-05-16	50.19	50.5850	50.0000	50.24	+0.080%	159,515	+23.428%
2024-05-15	50.60	50.7000	49.8000	50.20	+0.581%	210,961	+23.526%
2024-05-14	50.10	50.2500	49.3400	49.91	+0.706%	166,584	+24.244%
2024-05-13	50.10	50.3500	49.4510	49.56	-0.582%	208,501	+25.121%
2024-05-10	50.04	50.1900	49.3100	49.85	-0.439%	178,102	+24.393%
2024-05-09	49.84	50.1200	49.3800	50.07	+0.887%	238,578	+23.847%
2024-05-08	48.99	49.7200	48.6600	49.63	+0.263%	153,693	+24.945%
2024-05-07	49.80	50.2800	49.4400	49.50	-0.503%	226,767	+25.273%
2024-05-06	49.99	50.3200	49.6900	49.75	-0.141%	201,633	+24.643%
2024-05-03	49.86	49.9900	49.1900	49.82	+2.342%	304,673	+24.468%
2024-05-02	48.50	48.9600	48.0300	48.68	+1.353%	321,407	+27.383%
2024-05-01	47.69	49.2300	47.6400	48.03	+1.158%	349,767	+29.107%
2024-04-30	48.12	48.1500	47.2700	47.48	-2.103%	326,092	+30.602%
2024-04-29	48.51	48.7100	48.0800	48.50	+1.295%	414,140	+27.856%
2024-04-26	48.33	48.8700	47.6950	47.88	+0.779%	441,765	+29.511%
2024-04-25	47.56	47.8375	46.7400	47.51	-1.534%	231,551	+30.520%
2024-04-24	47.28	48.4400	47.2600	48.25	+0.815%	310,263	+28.518%
2024-04-23	46.84	48.1200	46.7050	47.86	+2.331%	203,164	+29.565%
2024-04-22	46.32	47.2150	46.1150	46.77	+1.059%	227,472	+32.585%
2024-04-19	44.56	46.3300	44.3000	46.28	+3.327%	286,023	+33.989%
2024-04-18	44.48	45.2000	44.4300	44.79	+0.629%	251,243	+38.446%
2024-04-17	44.67	45.1700	44.4300	44.51	+0.158%	200,621	+39.317%
2024-04-16	44.78	44.8350	44.2250	44.44	-1.354%	151,286	+39.536%
2024-04-15	45.33	45.8199	44.5700	45.05	-0.244%	246,720	+37.647%
2024-04-12	44.72	45.2450	44.6400	45.16	-0.441%	213,831	+37.312%
2024-04-11	45.67	45.6700	44.7300	45.36	+0.155%	214,998	+36.706%
2024-04-10	46.27	46.2700	44.8900	45.29	-5.092%	351,237	+36.918%
2024-04-09	47.54	48.0400	47.5400	47.72	+0.315%	359,982	+29.946%
2024-04-08	47.29	47.8300	47.2900	47.57	+1.148%	300,341	+30.355%
2024-04-05	46.59	47.2450	46.5300	47.03	+0.320%	260,179	+31.852%
2024-04-04	47.56	48.0650	46.6510	46.88	+0.257%	297,216	+32.274%
2024-04-03	46.42	47.4100	46.4200	46.76	-0.128%	295,244	+32.613%
2024-04-02	46.66	46.9000	46.3800	46.82	-1.265%	722,069	+32.443%
2024-04-01	48.41	48.4100	47.0200	47.42	-1.984%	274,652	+30.768%
2024-03-28	48.07	48.7000	48.0000	48.38	+0.499%	371,415	+28.173%
2024-03-27	46.45	48.1600	46.2300	48.14	+3.416%	459,156	+28.812%
2024-03-26	47.30	47.3000	46.4200	46.55	-0.640%	293,741	+33.212%
2024-03-25	46.94	47.5200	46.8400	46.85	-0.298%	154,779	+32.359%
2024-03-22	48.44	48.4400	46.9200	46.99	-2.873%	250,484	+31.964%
2024-03-21	47.98	48.8700	47.9800	48.38	+1.660%	515,994	+28.173%
2024-03-20	45.90	48.1800	45.7800	47.59	+3.187%	398,603	+30.300%
2024-03-19	45.56	46.6400	45.3500	46.12	+0.501%	366,299	+34.454%
2024-03-18	45.79	46.0850	45.1700	45.89	+0.658%	576,814	+35.127%
2024-03-15	45.16	46.0800	45.1600	45.59	+0.485%	756,277	+36.017%
2024-03-14	45.74	45.9300	44.7700	45.37	-1.541%	436,975	+36.676%
2024-03-13	46.08	47.0100	45.8350	46.08	-0.861%	614,042	+34.570%
2024-03-12	47.11	47.1450	46.1800	46.48	-1.941%	285,238	+33.412%
2024-03-11	47.42	47.8350	47.1600	47.40	-0.211%	245,758	+30.823%
2024-03-08	48.31	48.5550	47.4200	47.50	-0.147%	286,823	+30.547%
2024-03-07	48.14	48.4300	47.3650	47.57	+0.316%	338,748	+30.355%
2024-03-06	47.39	48.2300	46.3000	47.42	+0.063%	309,831	+30.768%
2024-03-05	45.20	47.9100	45.0400	47.39	+4.154%	555,186	+30.850%
2024-03-04	45.76	46.5400	45.2800	45.50	-0.655%	267,265	+36.286%
2024-03-01	45.97	46.4200	45.0750	45.80	-1.144%	307,500	+35.393%
2024-02-29	46.16	46.9900	45.6600	46.33	+2.523%	453,945	+33.844%
2024-02-28	45.00	45.7900	45.0000	45.19	-0.528%	355,202	+37.221%
2024-02-27	45.89	46.1500	45.0800	45.43	-0.066%	315,856	+36.496%
2024-02-26	45.64	46.0100	44.9200	45.46	-0.915%	461,025	+36.406%
2024-02-23	45.91	46.4400	45.4800	45.88	-0.087%	347,916	+35.157%
2024-02-22	46.33	46.7250	45.6900	45.92	-1.034%	464,776	+35.039%
2024-02-21	46.41	46.5600	46.0650	46.40	-0.215%	513,244	+33.642%
2024-02-20	46.65	47.1550	46.0900	46.50	-1.940%	346,879	+33.355%
2024-02-16	47.51	47.9775	47.0500	47.42	-1.249%	469,980	+30.768%
2024-02-15	47.14	48.6000	46.9300	48.02	+2.519%	545,931	+29.134%
2024-02-14	46.88	47.3800	46.2050	46.84	+1.473%	365,144	+32.387%
2024-02-13	46.80	47.5900	45.3900	46.16	-5.449%	671,634	+34.337%
2024-02-12	48.05	49.5350	47.9800	48.82	+1.645%	515,647	+27.018%
2024-02-09	47.48	48.1900	46.5000	48.03	+1.500%	409,928	+29.107%
2024-02-08	46.88	47.7450	46.7100	47.32	+0.574%	343,538	+31.044%
2024-02-07	46.93	47.2300	45.7900	47.05	+0.213%	409,476	+31.796%
2024-02-06	48.19	48.5250	46.6200	46.95	-2.654%	726,501	+32.077%
2024-02-05	48.51	48.7650	47.9600	48.23	-2.011%	321,297	+28.571%
2024-02-02	47.65	49.4000	47.4100	49.22	+0.634%	434,124	+25.985%
2024-02-01	50.10	51.0850	47.5100	48.91	-1.471%	521,972	+26.784%
2024-01-31	50.89	51.8700	49.5200	49.64	-4.465%	343,594	+24.919%
2024-01-30	52.34	52.5700	51.7800	51.96	-1.254%	273,570	+19.342%
2024-01-29	52.86	53.1900	51.9400	52.62	-0.228%	418,462	+17.845%
2024-01-26	53.58	53.9900	51.5700	52.74	-0.057%	478,671	+17.577%
2024-01-25	53.89	53.8900	52.0350	52.77	-0.621%	634,691	+17.510%
2024-01-24	52.75	53.5300	52.6250	53.10	+1.143%	290,445	+16.780%
2024-01-23	53.59	53.6000	52.5000	52.50	-1.111%	336,203	+18.114%
2024-01-22	52.35	53.1300	52.0101	53.09	+3.007%	295,430	+16.802%
2024-01-19	50.27	51.5700	49.4200	51.54	+3.287%	316,681	+20.314%
2024-01-18	49.69	50.1150	49.4500	49.90	+1.094%	260,450	+24.269%
2024-01-17	48.83	50.0400	44.0000	49.36	-1.082%	296,732	+25.628%
2024-01-16	49.98	50.6100	49.6350	49.90	-1.694%	315,130	+24.269%
2024-01-12	51.78	51.8500	49.9500	50.76	-0.821%	330,173	+22.163%
2024-01-11	50.87	51.2300	49.7200	51.18	-0.486%	365,255	+21.161%
2024-01-10	50.60	51.4500	50.3600	51.43	+1.041%	260,872	+20.572%
2024-01-09	50.72	51.9050	50.2200	50.90	-1.337%	493,710	+21.827%
2024-01-08	50.67	51.6000	50.3163	51.59	+2.017%	313,936	+20.198%
2024-01-05	49.92	51.2400	49.9200	50.57	+0.258%	355,267	+22.622%
2024-01-04	50.28	50.8500	49.8400	50.44	+0.598%	442,104	+22.938%
2024-01-03	51.53	51.6500	50.0200	50.14	-3.854%	404,923	+23.674%
2024-01-02	52.41	53.7000	50.5600	52.15	-1.697%	870,668	+18.907%
2023-12-29	53.42	53.5800	52.7200	53.05	-1.210%	351,171	+16.890%
2023-12-28	53.34	53.7583	53.2200	53.70	-0.074%	356,579	+15.475%
2023-12-27	53.70	53.8400	52.9375	53.74	+0.299%	216,302	+15.389%
2023-12-26	52.93	53.8400	52.6700	53.58	+2.018%	330,322	+15.733%
2023-12-22	52.25	52.9000	51.6800	52.52	+1.508%	349,802	+18.069%
2023-12-21	51.91	52.0350	51.2300	51.74	+0.486%	642,633	+19.849%
2023-12-20	52.51	53.6350	51.4900	51.49	-1.886%	775,618	+20.431%
2023-12-19	51.51	52.9200	51.5000	52.48	+2.042%	629,733	+18.159%
2023-12-18	52.63	52.6400	51.2400	51.43	-1.400%	475,247	+20.572%
2023-12-15	52.63	53.2200	51.7200	52.16	-0.761%	1,780,287	+18.884%
2023-12-14	51.47	53.3450	51.4700	52.56	+4.910%	571,824	+17.979%

document.getElementById("QJs5pB").onerror = function(){this.style.display='none';}; .dark-mode .DWq2cs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWq2cs{ color: #333333; background-color: white; border: 2px solid #333333; }ABCBAmeris Bancorpstock NYSE

ABCB
Ameris Bancorp
stock NYSE