Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	51.87	53.04	51.87	52.41	52.41	1.41%	291,311
Apr 14, 2025	52.28	52.30	50.51	51.68	51.68	0.53%	389,619
Apr 11, 2025	50.61	51.94	50.01	51.41	51.41	0.57%	606,067
Apr 10, 2025	53.37	53.37	49.99	51.12	51.12	-6.89%	502,102
Apr 9, 2025	50.26	55.40	49.66	54.90	54.90	8.31%	878,450
Apr 8, 2025	52.49	53.48	49.78	50.69	50.69	-0.37%	567,640
Apr 7, 2025	49.11	53.53	48.92	50.88	50.88	0.14%	537,787
Apr 4, 2025	50.23	51.05	48.27	50.81	50.81	-2.40%	730,445
Apr 3, 2025	54.74	54.95	51.93	52.06	52.06	-9.90%	505,265
Apr 2, 2025	56.09	57.91	56.07	57.78	57.78	1.37%	415,841
Apr 1, 2025	56.82	57.43	56.29	57.00	57.00	-0.99%	363,194
Mar 31, 2025	56.23	57.82	56.06	57.57	57.57	0.84%	556,600
Mar 28, 2025	57.96	58.37	56.74	57.09	56.89	-2.16%	270,241
Mar 27, 2025	58.99	59.27	58.20	58.35	58.15	-1.00%	325,654
Mar 26, 2025	59.44	60.34	58.77	58.94	58.74	-0.34%	253,265
Mar 25, 2025	59.21	59.98	58.89	59.14	58.94	-0.32%	407,054
Mar 24, 2025	58.77	59.60	58.55	59.33	59.13	2.68%	461,580
Mar 21, 2025	56.89	57.92	56.61	57.78	57.58	0.61%	1,111,417
Mar 20, 2025	57.11	58.40	57.11	57.43	57.23	-1.09%	720,937
Mar 19, 2025	57.80	58.69	57.47	58.06	57.86	0.52%	441,393
Mar 18, 2025	57.48	58.02	57.32	57.76	57.56	-0.09%	434,618
Mar 17, 2025	56.94	58.06	56.94	57.81	57.61	0.84%	544,960
Mar 14, 2025	56.56	57.61	56.05	57.33	57.13	3.19%	438,836
Mar 13, 2025	56.76	56.87	55.32	55.56	55.37	-1.63%	534,775
Mar 12, 2025	56.73	56.96	55.71	56.48	56.28	0.34%	422,895
Mar 11, 2025	57.03	57.68	55.80	56.29	56.10	-1.00%	858,084
Mar 10, 2025	57.65	58.27	56.84	56.86	56.66	-3.27%	544,768
Mar 7, 2025	59.50	59.52	57.81	58.78	58.58	-1.33%	569,278
Mar 6, 2025	59.86	60.29	59.21	59.57	59.36	-1.54%	384,936
Mar 5, 2025	60.97	61.46	59.44	60.50	60.29	-0.46%	559,357
Mar 4, 2025	63.33	63.33	60.57	60.78	60.57	-5.19%	515,554
Mar 3, 2025	64.65	65.64	63.43	64.11	63.89	-0.73%	632,085
Feb 28, 2025	63.47	64.67	62.97	64.58	64.36	2.04%	401,971
Feb 27, 2025	62.90	63.81	62.82	63.29	63.07	0.25%	306,016
Feb 26, 2025	63.27	63.79	62.13	63.13	62.91	-0.28%	348,287
Feb 25, 2025	63.66	63.95	62.97	63.31	63.09	0.21%	300,945
Feb 24, 2025	63.90	63.91	63.07	63.18	62.96	-0.44%	407,978
Feb 21, 2025	65.82	65.82	63.24	63.46	63.24	-2.13%	320,671
Feb 20, 2025	65.47	65.69	64.43	64.84	64.62	-1.47%	255,817
Feb 19, 2025	65.75	66.24	65.44	65.81	65.58	-1.04%	271,190
Feb 18, 2025	66.03	66.67	65.77	66.50	66.27	0.47%	245,430
Feb 14, 2025	67.10	67.70	65.97	66.19	65.96	-0.93%	264,347
Feb 13, 2025	66.96	66.96	66.11	66.81	66.58	0.21%	296,928
Feb 12, 2025	67.06	67.52	66.56	66.67	66.44	-2.39%	246,805
Feb 11, 2025	67.09	68.64	67.02	68.30	68.06	1.34%	302,248
Feb 10, 2025	68.06	68.16	67.21	67.40	67.17	-1.17%	279,119
Feb 7, 2025	68.31	68.69	66.15	68.20	67.96	-0.39%	570,036
Feb 6, 2025	68.01	68.85	67.54	68.47	68.23	0.94%	405,205
Feb 5, 2025	67.22	67.95	66.69	67.83	67.60	1.39%	412,254
Feb 4, 2025	64.27	66.92	64.15	66.90	66.67	4.16%	498,510