Ameris Bancorp (ABCB) Historical Stock Data
65.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCB is down -0.36% a day on average. There have been 14 days where Ameris Bancorp closed green and 16 days where ABCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 65.36 | 65.61 | ↑$0.25 (0.38%) | 65.07 | 66.42 | 443.89K |
| 2025-01-17 | 64.41 | 64.83 | ↑$0.42 (0.65%) | 63.95 | 64.94 | 359.69K |
| 2025-01-16 | 63.92 | 63.82 | ↓$0.10 (-0.16%) | 63.54 | 64.28 | 649.49K |
| 2025-01-15 | 64.84 | 64.18 | ↓$0.66 (-1.02%) | 63.44 | 65.29 | 304.03K |
| 2025-01-14 | 60.35 | 62.66 | ↑$2.31 (3.83%) | 60.35 | 62.66 | 288.49K |
| 2025-01-13 | 59.10 | 59.94 | ↑$0.84 (1.42%) | 59.05 | 60.11 | 376.17K |
| 2025-01-10 | 59.84 | 59.43 | ↓$0.41 (-0.69%) | 58.69 | 60.15 | 423.62K |
| 2025-01-08 | 60.94 | 61.20 | ↑$0.26 (0.43%) | 60.25 | 61.50 | 334.17K |
| 2025-01-07 | 62.49 | 61.39 | ↓$1.10 (-1.76%) | 60.52 | 62.64 | 518.61K |
| 2025-01-06 | 62.08 | 62.29 | ↑$0.21 (0.34%) | 61.57 | 63.41 | 510.50K |
| 2025-01-03 | 61.19 | 61.92 | ↑$0.73 (1.19%) | 60.28 | 62.09 | 235.13K |
| 2025-01-02 | 63.01 | 60.99 | ↓$2.02 (-3.21%) | 60.97 | 63.21 | 393.80K |
| 2024-12-31 | 62.83 | 62.57 | ↓$0.26 (-0.41%) | 62.19 | 63.10 | 308.28K |
| 2024-12-30 | 62.56 | 62.80 | ↑$0.24 (0.38%) | 62.18 | 63.27 | 244.40K |
| 2024-12-27 | 63.28 | 63.05 | ↓$0.23 (-0.36%) | 62.27 | 63.99 | 242.19K |
| 2024-12-26 | 62.85 | 63.96 | ↑$1.11 (1.77%) | 62.85 | 64.07 | 241.22K |
| 2024-12-24 | 63.31 | 63.58 | ↑$0.27 (0.43%) | 62.78 | 63.69 | 127.25K |
| 2024-12-23 | 62.37 | 63.00 | ↑$0.63 (1.01%) | 61.99 | 63.00 | 348.38K |
| 2024-12-20 | 61.67 | 62.81 | ↑$1.14 (1.85%) | 61.67 | 63.40 | 1.58M |
| 2024-12-19 | 63.54 | 61.95 | ↓$1.59 (-2.50%) | 61.74 | 63.92 | 412.82K |
| 2024-12-18 | 65.94 | 62.08 | ↓$3.86 (-5.85%) | 61.74 | 66.14 | 0.91M |
| 2024-12-17 | 66.37 | 65.36 | ↓$1.01 (-1.52%) | 65.34 | 67.03 | 315.71K |
| 2024-12-16 | 66.77 | 67.00 | ↑$0.23 (0.34%) | 66.17 | 67.02 | 410.57K |
| 2024-12-13 | 67.30 | 66.64 | ↓$0.66 (-0.97%) | 66.41 | 67.30 | 455.32K |
| 2024-12-12 | 67.75 | 67.41 | ↓$0.34 (-0.50%) | 66.96 | 68.04 | 332.07K |
| 2024-12-11 | 68.61 | 67.68 | ↓$0.93 (-1.36%) | 67.58 | 68.81 | 285.11K |
| 2024-12-10 | 68.09 | 67.55 | ↓$0.54 (-0.79%) | 67.19 | 68.61 | 390.46K |
| 2024-12-09 | 69.80 | 67.89 | ↓$1.91 (-2.74%) | 67.76 | 69.80 | 265.71K |
| 2024-12-06 | 69.28 | 69.39 | ↑$0.11 (0.16%) | 68.50 | 69.59 | 196.75K |
| 2024-12-05 | 69.58 | 68.87 | ↓$0.71 (-1.02%) | 68.80 | 70.04 | 189.25K |
Create an account or log in to view more rows.
$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????
$ABCB hot trash
$ABCB the bulls in here
$ABCB This is just getting warmed up.