5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+35.18%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $56.75 | $55.54 (-2.14%) | $56.87 | $55.32 | 423,100 | $3.84 B |
| 03/12/2025 | $56.73 | $56.48 (-0.44%) | $56.96 | $55.71 | 422,893 | $3.89 B |
| 03/11/2025 | $57.03 | $56.29 (-1.3%) | $57.68 | $55.80 | 858,100 | $3.87 B |
| 03/10/2025 | $57.65 | $56.86 (-1.37%) | $58.27 | $56.84 | 544,800 | $3.91 B |
| 03/07/2025 | $59.50 | $58.78 (-1.21%) | $59.52 | $57.81 | 569,300 | $4.04 B |
| 03/06/2025 | $59.86 | $59.57 (-0.48%) | $60.29 | $59.21 | 384,900 | $4.10 B |
| 03/05/2025 | $60.97 | $60.50 (-0.77%) | $61.46 | $59.44 | 559,400 | $4.16 B |
| 03/04/2025 | $63.33 | $60.78 (-4.03%) | $63.33 | $60.57 | 515,600 | $4.18 B |
| 03/03/2025 | $64.65 | $64.11 (-0.84%) | $65.64 | $63.43 | 632,100 | $4.41 B |
| 02/28/2025 | $63.47 | $64.58 (1.75%) | $64.67 | $62.97 | 402,000 | $4.44 B |
| 02/27/2025 | $62.90 | $63.29 (0.62%) | $63.81 | $62.82 | 306,000 | $4.35 B |
| 02/26/2025 | $63.27 | $63.13 (-0.22%) | $63.79 | $62.13 | 348,300 | $4.34 B |
| 02/25/2025 | $63.66 | $63.31 (-0.55%) | $63.95 | $62.97 | 300,900 | $4.36 B |
| 02/24/2025 | $63.90 | $63.18 (-1.13%) | $63.91 | $63.07 | 408,000 | $4.35 B |
| 02/21/2025 | $65.82 | $63.46 (-3.59%) | $65.82 | $63.24 | 320,700 | $4.37 B |
| 02/20/2025 | $65.47 | $64.84 (-0.96%) | $65.69 | $64.43 | 255,800 | $4.46 B |
| 02/19/2025 | $65.75 | $65.81 (0.09%) | $66.24 | $65.44 | 271,200 | $4.53 B |
| 02/18/2025 | $66.03 | $66.50 (0.71%) | $66.67 | $65.77 | 245,400 | $4.58 B |
| 02/14/2025 | $67.10 | $66.19 (-1.36%) | $67.69 | $65.97 | 264,300 | $4.55 B |
| 02/13/2025 | $66.96 | $66.81 (-0.22%) | $66.96 | $66.11 | 296,927 | $4.60 B |
| 02/12/2025 | $67.06 | $66.67 (-0.58%) | $67.52 | $66.56 | 246,800 | $4.59 B |
| 02/11/2025 | $67.09 | $68.30 (1.8%) | $68.64 | $67.02 | 302,200 | $4.70 B |
| 02/10/2025 | $68.06 | $67.40 (-0.97%) | $68.16 | $67.21 | 255,286 | $4.64 B |
| 02/07/2025 | $68.31 | $68.20 (-0.16%) | $68.69 | $66.15 | 554,683 | $4.69 B |
| 02/06/2025 | $68.01 | $68.47 (0.68%) | $68.85 | $67.54 | 405,200 | $4.71 B |
| 02/05/2025 | $67.22 | $67.83 (0.91%) | $67.95 | $66.69 | 401,119 | $4.67 B |
| 02/04/2025 | $64.27 | $66.90 (4.09%) | $66.92 | $64.15 | 481,583 | $4.60 B |
| 02/03/2025 | $64.40 | $64.23 (-0.26%) | $64.97 | $62.40 | 538,874 | $4.42 B |
| 01/31/2025 | $67.15 | $65.65 (-2.23%) | $67.27 | $64.70 | 684,487 | $4.52 B |
| 01/30/2025 | $66.00 | $65.57 (-0.65%) | $66.49 | $64.60 | 445,116 | $4.51 B |
| 01/29/2025 | $64.61 | $65.21 (0.93%) | $65.79 | $64.35 | 332,531 | $4.49 B |
| 01/28/2025 | $64.82 | $64.96 (0.22%) | $65.46 | $64.38 | 268,385 | $4.47 B |
| 01/27/2025 | $64.91 | $65.10 (0.29%) | $66.18 | $64.51 | 294,013 | $4.48 B |
| 01/24/2025 | $63.79 | $64.41 (0.97%) | $64.90 | $63.76 | 355,297 | $4.43 B |
| 01/23/2025 | $64.25 | $64.22 (-0.05%) | $64.85 | $63.80 | 321,437 | $4.42 B |
| 01/22/2025 | $65.19 | $64.49 (-1.07%) | $65.44 | $64.26 | 347,966 | $4.44 B |
| 01/21/2025 | $65.36 | $65.61 (0.38%) | $66.42 | $65.07 | 368,435 | $4.51 B |
| 01/17/2025 | $64.41 | $64.83 (0.65%) | $64.94 | $63.95 | 359,694 | $4.46 B |
| 01/16/2025 | $63.92 | $63.82 (-0.16%) | $64.28 | $63.54 | 684,459 | $4.39 B |
| 01/15/2025 | $64.84 | $64.18 (-1.02%) | $65.29 | $63.44 | 324,658 | $4.42 B |
| 01/14/2025 | $60.28 | $62.66 (3.95%) | $62.69 | $60.28 | 267,868 | $4.31 B |
| 01/13/2025 | $59.10 | $59.94 (1.42%) | $60.11 | $59.05 | 339,865 | $4.12 B |
| 01/10/2025 | $59.84 | $59.43 (-0.69%) | $60.15 | $58.65 | 403,663 | $4.09 B |
| 01/08/2025 | $60.94 | $61.20 (0.43%) | $61.60 | $60.25 | 333,556 | $4.21 B |
| 01/07/2025 | $62.49 | $61.39 (-1.76%) | $62.64 | $60.52 | 485,772 | $4.22 B |
| 01/06/2025 | $62.08 | $62.29 (0.34%) | $63.41 | $61.57 | 479,596 | $4.29 B |
| 01/03/2025 | $61.19 | $61.92 (1.19%) | $62.09 | $60.27 | 229,308 | $4.26 B |
| 01/02/2025 | $63.01 | $60.99 (-3.21%) | $63.22 | $60.97 | 300,797 | $4.20 B |
| 12/31/2024 | $62.83 | $62.57 (-0.41%) | $63.11 | $62.19 | 308,300 | $4.30 B |
| 12/30/2024 | $62.56 | $62.80 (0.38%) | $63.27 | $62.12 | 244,400 | $4.32 B |
| 12/27/2024 | $63.28 | $63.05 (-0.36%) | $63.99 | $62.27 | 242,200 | $4.34 B |
| 12/26/2024 | $62.82 | $63.96 (1.81%) | $64.07 | $62.78 | 241,200 | $4.40 B |
| 12/24/2024 | $63.31 | $63.58 (0.43%) | $63.69 | $62.78 | 127,200 | $4.37 B |
| 12/23/2024 | $62.37 | $63.00 (1.01%) | $63.00 | $61.99 | 362,100 | $4.33 B |
| 12/20/2024 | $61.37 | $62.81 (2.35%) | $63.50 | $61.37 | 1.58 M | $4.32 B |
| 12/19/2024 | $63.54 | $61.95 (-2.5%) | $63.92 | $61.74 | 412,800 | $4.26 B |
| 12/18/2024 | $65.94 | $62.08 (-5.85%) | $66.17 | $61.74 | 910,400 | $4.27 B |
| 12/17/2024 | $66.37 | $65.36 (-1.52%) | $67.03 | $65.34 | 684,700 | $4.50 B |
| 12/16/2024 | $66.77 | $67.00 (0.34%) | $67.02 | $66.17 | 459,700 | $4.61 B |
| 12/13/2024 | $67.37 | $66.64 (-1.08%) | $67.37 | $66.41 | 502,200 | $4.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
