Ameris Bancorp (ABCB)
NASDAQ: ABCB
· Real-Time Price · USD
59.21
0.61 (1.04%)
At close: May 01, 2025, 3:59 PM
58.94
-0.46%
After-hours: May 01, 2025, 05:48 PM EDT
Ameris Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 58.47 | n/a | 59.46 | n/a | 58.03 | n/a | 58.94 | n/a | n/a | 709,536 |
| Apr 30, 2025 | 57.41 | 57.41 | 58.84 | 58.83 | 56.91 | 56.91 | 58.60 | 58.60 | -0.58% | 942,000 |
| Apr 29, 2025 | 57.28 | 57.28 | 59.49 | 59.49 | 56.42 | 56.42 | 59.00 | 59.00 | 0.68% | 1,006,100 |
| Apr 28, 2025 | 55.96 | 55.96 | 57.06 | 57.06 | 55.83 | 55.83 | 56.96 | 56.96 | -3.46% | 537,200 |
| Apr 25, 2025 | 56.31 | 56.31 | 56.52 | 56.52 | 55.70 | 55.70 | 56.02 | 56.02 | -1.65% | 211,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.