Ameris Bancorp (ABCB) Historical Stock Data
62.81 ↑0.86 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCB is down -0.75% a day on average. There have been 7 days where Ameris Bancorp closed green and 23 days where ABCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-04 | 68.99 | 69.34 | ↑$0.35 (0.51%) | 68.67 | 69.72 | 314.20K |
| 2024-12-03 | 69.80 | 68.59 | ↓$1.21 (-1.73%) | 68.51 | 69.93 | 230.50K |
| 2024-12-02 | 70.68 | 69.61 | ↓$1.07 (-1.52%) | 69.59 | 70.68 | 332.40K |
| 2024-11-29 | 71.26 | 70.28 | ↓$0.98 (-1.38%) | 70.14 | 71.26 | 269.58K |
| 2024-11-27 | 71.94 | 70.89 | ↓$1.05 (-1.46%) | 70.69 | 71.94 | 223.40K |
| 2024-11-26 | 71.94 | 71.37 | ↓$0.57 (-0.79%) | 71.05 | 72.11 | 293.44K |
| 2024-11-25 | 72.85 | 72.37 | ↓$0.48 (-0.66%) | 72.35 | 74.49 | 378.57K |
| 2024-11-22 | 70.20 | 71.79 | ↑$1.59 (2.26%) | 69.95 | 72.01 | 417.75K |
| 2024-11-21 | 68.85 | 69.74 | ↑$0.89 (1.29%) | 68.37 | 70.12 | 443.19K |
| 2024-11-20 | 68.22 | 68.11 | ↓$0.11 (-0.16%) | 67.50 | 68.76 | 404.30K |
| 2024-11-19 | 68.07 | 68.71 | ↑$0.64 (0.94%) | 67.74 | 68.78 | 269.78K |
| 2024-11-18 | 69.63 | 68.78 | ↓$0.85 (-1.22%) | 68.77 | 69.83 | 229.90K |
| 2024-11-15 | 69.99 | 69.63 | ↓$0.36 (-0.51%) | 68.64 | 70.33 | 400.42K |
| 2024-11-14 | 70.07 | 69.62 | ↓$0.45 (-0.64%) | 69.15 | 70.39 | 330.61K |
| 2024-11-13 | 71.14 | 69.98 | ↓$1.16 (-1.63%) | 69.22 | 71.89 | 353.89K |
| 2024-11-12 | 71.07 | 70.51 | ↓$0.56 (-0.79%) | 70.41 | 72.23 | 388.76K |
| 2024-11-11 | 71.19 | 71.17 | ↓$0.02 (-0.03%) | 71.01 | 72.68 | 554.61K |
| 2024-11-08 | 69.79 | 69.70 | ↓$0.09 (-0.13%) | 69.08 | 70.20 | 421.44K |
Create an account or log in to view more rows.
$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.
$ABCB back to business