Get the Stockscreener App
52.30
9.76%
-5.48
Ameris Bancorp Stock (ABCB) Price History
The historical daily chart and data for Ameris Bancorp stock (ABCB), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $52.30.
- Ameris Bancorp all-time high stock price is $74.56, occurred on November 25, 2024.
- The lowest Ameris Bancorp stock price recorded was $52.81 on August 05, 2024. Since then, Ameris Bancorp's stock price has risen over -0.97% to $52.30 now.
- The 52-week high stock price for ABCB is $74.56, representing a 42.56% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ABCB is $52.81, indicating a 0.98% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about ABCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $54.95 | $52.04 | $2.91 | 225,710.0 | -9.33% |
| Apr 02, 2025 | $57.91 | $56.06 | $1.84 | 415,805.0 | +1.37% |
| Apr 01, 2025 | $57.43 | $56.29 | $1.14 | 363,184.0 | -0.99% |
| Mar 31, 2025 | $57.82 | $56.06 | $1.76 | 477,600.0 | +0.84% |
| Mar 28, 2025 | $58.37 | $56.73 | $1.63 | 270,241.0 | -2.16% |
| Mar 27, 2025 | $59.27 | $58.20 | $1.07 | 291,747.0 | -1.00% |
| Mar 26, 2025 | $60.34 | $58.77 | $1.57 | 249,004.0 | -0.34% |
| Mar 25, 2025 | $59.98 | $58.89 | $1.09 | 399,402.0 | -0.32% |
| Mar 24, 2025 | $59.60 | $58.55 | $1.05 | 312,115.0 | +2.68% |
| Mar 21, 2025 | $57.92 | $56.61 | $1.31 | 891,720.0 | +0.61% |
| Mar 20, 2025 | $58.40 | $57.11 | $1.29 | 717,051.0 | -1.09% |
| Mar 19, 2025 | $58.69 | $57.47 | $1.22 | 373,667.0 | +0.52% |
| Mar 18, 2025 | $58.02 | $57.31 | $0.70 | 414,777.0 | -0.09% |
| Mar 17, 2025 | $58.06 | $56.94 | $1.12 | 492,912.0 | +0.84% |
| Mar 14, 2025 | $57.61 | $56.05 | $1.56 | 423,619.0 | +3.19% |
| Mar 13, 2025 | $56.87 | $55.32 | $1.55 | 503,144.0 | -1.63% |
| Mar 12, 2025 | $56.95 | $55.71 | $1.24 | 401,998.0 | +0.34% |
| Mar 11, 2025 | $57.68 | $55.80 | $1.88 | 840,745.0 | -1.00% |
| Mar 10, 2025 | $58.27 | $56.84 | $1.43 | 530,855.0 | -3.27% |
| Mar 07, 2025 | $59.52 | $57.81 | $1.71 | 554,488.0 | -1.33% |
| Mar 06, 2025 | $60.29 | $59.20 | $1.09 | 378,219.0 | -1.54% |
| Mar 05, 2025 | $61.46 | $59.44 | $2.02 | 526,608.0 | -0.46% |
| Mar 04, 2025 | $62.03 | $60.71 | $1.32 | 307,417.0 | -5.19% |
Ameris Bancorp Stock (ABCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ameris Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ameris Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ameris Bancorp Stock (ABCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $57.91 | $52.04 | $5.87 | 1,004,699.0 | -9.00% |
| Mar, 2025 | $65.64 | $55.32 | $10.32 | 9,901,931.0 | -10.85% |
| Feb, 2025 | $68.85 | $62.13 | $6.72 | 6,192,784.0 | -1.63% |
| Jan, 2025 | $67.27 | $58.65 | $8.62 | 7,463,975.0 | +4.92% |
Ameris Bancorp Stock (ABCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.90 | $61.37 | $9.53 | 7,073,767.0 | -10.64% |
| Nov, 2024 | $74.56 | $60.41 | $14.15 | 7,267,928.0 | +13.37% |
| Oct, 2024 | $66.51 | $59.12 | $7.39 | 7,364,625.0 | -0.64% |
| Sep, 2024 | $65.40 | $57.54 | $7.86 | 7,685,365.0 | +1.23% |
| Aug, 2024 | $62.84 | $52.81 | $10.02 | 5,975,063.0 | +1.22% |
| Jul, 2024 | $64.88 | $58.72 | $6.16 | 2,657,190.0 | +0.00% |
2.59%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):