Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$59.21 +0.61 (+1.04%)
Closing price 03:59 PM Eastern
Extended Trading
$58.94 -0.27 (-0.45%)
As of 05:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ameris Bancorp Stock Price Performance

5 Day
Performance
+4.94%
1 Month
Performance
+3.06%
3 Month
Performance
-10.37%
6 Month
Performance
-5.41%
Year-To-Date
Performance
-6.12%
1 Year
Performance
+22.30%
Receive ABCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter.

ABCB Stock Chart for Thursday, May, 1, 2025

Ameris Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$59.03$58.62
-0.70%
$58.84$56.91941,969 shs$4.04 billion
04/29/2025$56.98$59.03
+3.61%
$59.49$56.421.01 million shs$4.07 billion
04/28/2025$55.98$56.98
+1.79%
$57.06$55.83537,186 shs$3.93 billion
04/25/2025$56.81$55.98
-1.47%
$56.52$55.70211,853 shs$3.87 billion
04/24/2025$55.52$56.81
+2.33%
$56.92$55.21511,076 shs$3.92 billion
04/23/2025$54.08$55.52
+2.66%
$56.72$55.12672,437 shs$3.83 billion
04/22/2025$52.44$54.08
+3.13%
$54.36$52.66437,943 shs$3.74 billion
04/21/2025$53.10$52.44
-1.24%
$52.82$52.03402,850 shs$3.62 billion
04/18/2025$53.10$53.10$53.77$52.66543,467 shs$3.67 billion
04/17/2025$52.87$53.10
+0.43%
$53.77$52.66543,467 shs$3.67 billion
04/16/2025$52.35$52.87
+0.99%
$53.11$52.17630,064 shs$3.65 billion
04/15/2025$51.69$52.35
+1.28%
$53.04$51.87291,311 shs$3.62 billion
04/14/2025$51.38$51.69
+0.60%
$52.30$50.51389,619 shs$3.57 billion
04/11/2025$51.00$51.38
+0.74%
$51.94$50.01606,067 shs$3.55 billion
04/10/2025$54.90$51.00
-7.11%
$53.37$49.99502,102 shs$3.52 billion
04/09/2025$50.54$54.90
+8.63%
$55.40$49.66878,450 shs$3.79 billion
04/09/2025$50.54$54.90
+8.63%
$55.40$49.66878,450 shs$3.79 billion
04/08/2025$50.79$50.54
-0.48%
$53.48$49.78567,640 shs$3.49 billion
04/08/2025$50.79$50.54
-0.48%
$53.48$49.78567,640 shs$3.49 billion
04/07/2025$50.64$50.79
+0.29%
$53.53$48.92537,787 shs$3.51 billion
04/04/2025$52.04$50.64
-2.69%
$51.05$48.27730,445 shs$3.50 billion
04/03/2025$57.89$52.04
-10.11%
$54.95$51.93505,265 shs$3.59 billion
04/02/2025$57.00$57.89
+1.57%
$57.91$56.07415,841 shs$4.00 billion
04/01/2025$57.58$57.00
-1.02%
$57.43$56.29363,194 shs$3.94 billion
03/31/2025$57.13$57.58
+0.78%
$57.82$56.06556,600 shs$3.98 billion

This page (NASDAQ:ABCB) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners