Ameris Bancorp (ABCB) Historical Stock Data
77.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCB is up 0.26% a day on average. There have been 20 days where Ameris Bancorp closed green and 10 days where ABCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 76.00 | 77.73 | ↑$1.73 (2.28%) | 76.00 | 78.65 | 587.12K |
| 2025-12-09 | 76.71 | 76.04 | ↓$0.67 (-0.87%) | 75.76 | 77.42 | 246.32K |
| 2025-12-08 | 76.69 | 76.51 | ↓$0.18 (-0.23%) | 76.36 | 77.50 | 196.92K |
| 2025-12-05 | 76.33 | 76.55 | ↑$0.22 (0.29%) | 76.04 | 76.94 | 192.97K |
| 2025-12-04 | 76.44 | 76.81 | ↑$0.37 (0.48%) | 76.33 | 77.63 | 237.03K |
| 2025-12-03 | 75.78 | 76.71 | ↑$0.93 (1.23%) | 75.78 | 77.12 | 440.52K |
| 2025-12-02 | 76.57 | 75.52 | ↓$1.05 (-1.37%) | 75.36 | 76.60 | 342.42K |
| 2025-12-01 | 75.57 | 76.16 | ↑$0.59 (0.79%) | 75.57 | 76.64 | 208.02K |
| 2025-11-28 | 75.92 | 75.76 | ↓$0.16 (-0.21%) | 75.64 | 76.44 | 140.06K |
| 2025-11-26 | 75.90 | 75.90 | ↑$0.00 (0.00%) | 75.90 | 76.86 | 305.61K |
| 2025-11-25 | 75.16 | 76.26 | ↑$1.11 (1.47%) | 75.16 | 77.15 | 480.70K |
| 2025-11-24 | 73.95 | 74.25 | ↑$0.30 (0.41%) | 73.28 | 74.65 | 197.07K |
| 2025-11-21 | 72.24 | 74.19 | ↑$1.95 (2.70%) | 72.12 | 74.92 | 234.50K |
| 2025-11-20 | 72.66 | 71.76 | ↓$0.90 (-1.24%) | 71.72 | 73.75 | 201.28K |
| 2025-11-19 | 71.82 | 71.96 | ↑$0.14 (0.19%) | 71.00 | 72.25 | 379.75K |
| 2025-11-18 | 70.15 | 71.68 | ↑$1.53 (2.18%) | 69.58 | 72.34 | 411.84K |
| 2025-11-17 | 72.82 | 70.43 | ↓$2.39 (-3.28%) | 69.92 | 72.95 | 571.92K |
| 2025-11-14 | 72.32 | 72.89 | ↑$0.57 (0.79%) | 71.38 | 73.09 | 166.08K |
| 2025-11-13 | 73.70 | 72.52 | ↓$1.18 (-1.60%) | 72.10 | 74.37 | 285.40K |
| 2025-11-12 | 74.84 | 73.91 | ↓$0.93 (-1.24%) | 73.87 | 75.92 | 386.32K |
| 2025-11-11 | 73.78 | 74.91 | ↑$1.13 (1.53%) | 73.43 | 75.46 | 257.67K |
| 2025-11-10 | 73.80 | 73.85 | ↑$0.05 (0.07%) | 72.98 | 74.49 | 280.81K |
| 2025-11-07 | 72.84 | 73.68 | ↑$0.84 (1.15%) | 72.35 | 73.68 | 275.77K |
| 2025-11-06 | 72.56 | 72.90 | ↑$0.34 (0.47%) | 72.29 | 73.66 | 380.22K |
| 2025-11-05 | 72.44 | 73.14 | ↑$0.70 (0.97%) | 71.98 | 73.48 | 237.87K |
| 2025-11-04 | 71.46 | 72.45 | ↑$0.99 (1.39%) | 70.70 | 72.69 | 330.65K |
| 2025-11-03 | 71.66 | 72.29 | ↑$0.63 (0.88%) | 70.87 | 72.33 | 385.25K |
| 2025-10-31 | 71.57 | 71.62 | ↑$0.05 (0.07%) | 70.55 | 71.97 | 325.94K |
| 2025-10-30 | 71.75 | 71.67 | ↓$0.08 (-0.11%) | 71.50 | 73.52 | 569.05K |
| 2025-10-29 | 73.28 | 72.36 | ↓$0.92 (-1.26%) | 72.17 | 75.04 | 822.49K |
Create an account or log in to view more rows.
$ABCB great sale!!!! Buy buy buy
$ABCB Exciting times ahead people.
$ABCB Holding
$ABCB Bull flag forming?
$ABCB i hate money so im buying
$ABCB see you on the moon
$ABCB Pamp it higher...
$ABCB HOLDING LONG AND STRONG!!!
$ABCB Green by EOD guarentee
$ABCB hang tight
ignore fud and buy dips if you can
everyone be okay????