Skip to main content

Ameris Bancorp - Common Stock (NY:ABCB)

65.67 +0.97 (+1.50%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 65.13 65.42 64.60 64.70 382,325 -0.22(-0.34%)
Jun 27, 2025 65.19 65.20 64.45 64.92 657,511 +0.12(+0.19%)
Jun 26, 2025 63.38 64.89 63.23 64.80 290,040 +1.65(+2.61%)
Jun 25, 2025 63.27 63.50 62.79 63.15 295,971 -0.12(-0.19%)
Jun 24, 2025 63.40 64.06 62.89 63.27 339,346 +0.77(+1.23%)
Jun 23, 2025 60.58 62.54 60.53 62.50 479,646 +1.59(+2.61%)
Jun 20, 2025 61.12 61.33 60.56 60.91 612,665 +0.25(+0.41%)
Jun 18, 2025 59.66 60.91 59.54 60.66 263,240 +0.91(+1.52%)
Jun 17, 2025 60.00 60.60 59.61 59.75 315,829 -0.78(-1.29%)
Jun 16, 2025 61.39 61.53 60.41 60.53 356,507 -0.19(-0.31%)
Jun 13, 2025 61.40 61.59 60.46 60.72 418,515 -1.63(-2.61%)
Jun 12, 2025 62.21 62.46 61.50 62.35 260,845 -0.25(-0.40%)
Jun 11, 2025 63.54 63.55 62.22 62.60 215,717 -0.55(-0.87%)
Jun 10, 2025 62.43 63.66 62.43 63.15 211,193 +0.75(+1.20%)
Jun 09, 2025 62.18 63.16 62.03 62.40 241,655 +0.33(+0.53%)
Jun 06, 2025 61.93 62.15 61.45 62.07 233,268 +1.29(+2.12%)
Jun 05, 2025 60.71 61.21 60.38 60.78 221,803 -0.02(-0.03%)
Jun 04, 2025 61.29 61.62 60.67 60.80 232,743 -0.71(-1.15%)
Jun 03, 2025 60.72 61.85 60.40 61.51 301,307 +0.75(+1.23%)
Jun 02, 2025 61.14 61.16 60.22 60.76 303,609 -0.71(-1.16%)
May 30, 2025 61.62 61.80 60.95 61.47 360,157 -0.41(-0.66%)
May 29, 2025 61.94 61.94 61.39 61.88 237,049 +0.29(+0.47%)
May 28, 2025 62.38 62.56 61.51 61.59 353,986 -1.07(-1.71%)
May 27, 2025 62.29 62.80 61.39 62.66 281,397 +1.44(+2.35%)
May 23, 2025 59.85 61.36 59.85 61.22 370,169 -0.09(-0.15%)
May 22, 2025 61.00 61.95 60.82 61.31 325,403 -0.31(-0.50%)
May 21, 2025 62.12 62.52 61.34 61.62 586,470 -1.22(-1.94%)
May 20, 2025 63.03 63.29 62.71 62.84 223,021 -0.52(-0.82%)
May 19, 2025 62.58 63.38 62.44 63.36 275,894 -0.09(-0.14%)
May 16, 2025 63.17 63.62 62.70 63.45 381,055 +0.17(+0.27%)
May 15, 2025 63.16 63.57 62.95 63.28 176,168 +0.24(+0.38%)
May 14, 2025 63.18 63.60 62.98 63.04 277,741 -0.54(-0.85%)
May 13, 2025 63.30 63.75 62.62 63.58 481,444 +0.66(+1.05%)
May 12, 2025 63.27 63.97 62.48 62.92 452,229 +2.56(+4.24%)
May 09, 2025 60.68 60.77 59.90 60.36 185,185 -0.32(-0.53%)
May 08, 2025 59.99 61.11 59.87 60.68 386,713 +1.25(+2.10%)
May 07, 2025 60.24 60.47 59.23 59.43 297,227 -0.22(-0.37%)
May 06, 2025 59.38 60.29 58.91 59.65 281,601 -0.51(-0.85%)
May 05, 2025 59.65 61.13 59.65 60.16 289,093 -0.32(-0.53%)
May 02, 2025 59.82 60.92 59.39 60.48 390,805 +1.54(+2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.