Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	82.45	82.79	81.92	83.11	-	1.27%	21,758
Jan 21, 2026	79.27	82.33	78.44	82.07	82.07	3.98%	866,411
Jan 20, 2026	78.65	80.19	78.36	78.93	78.93	-1.29%	432,855
Jan 16, 2026	81.33	81.61	79.87	79.96	79.96	-1.78%	359,532
Jan 15, 2026	80.11	81.45	79.29	81.41	81.41	2.13%	540,007
Jan 14, 2026	78.04	79.88	78.04	79.71	79.71	1.88%	505,639
Jan 13, 2026	79.63	80.01	77.71	78.24	78.24	-1.42%	566,757
Jan 12, 2026	78.36	79.41	78.31	79.37	79.37	0.30%	544,024
Jan 9, 2026	79.11	79.55	78.00	79.13	79.13	0.18%	423,773
Jan 8, 2026	76.72	79.56	76.72	78.99	78.99	2.76%	478,724
Jan 7, 2026	76.35	76.93	75.74	76.87	76.87	0.88%	298,658
Jan 6, 2026	75.20	76.24	74.85	76.20	76.20	0.58%	321,787
Jan 5, 2026	73.84	76.82	73.38	75.76	75.76	2.41%	407,085
Jan 2, 2026	74.17	74.55	73.32	73.98	73.98	-0.39%	328,002
Dec 31, 2025	75.35	75.35	73.55	74.27	74.27	-1.29%	549,538
Dec 30, 2025	75.71	75.75	74.80	75.24	75.04	-0.82%	435,739
Dec 29, 2025	76.36	76.50	75.35	75.86	75.66	-0.18%	309,514
Dec 26, 2025	76.34	76.65	75.79	76.00	75.80	-0.77%	285,935
Dec 24, 2025	76.55	76.84	76.09	76.59	76.39	0.22%	207,448
Dec 23, 2025	77.85	77.85	76.35	76.42	76.22	-1.56%	389,876
Dec 22, 2025	77.59	78.28	77.10	77.63	77.42	0.12%	422,094
Dec 19, 2025	77.66	78.29	77.11	77.54	77.33	-0.45%	1,011,305
Dec 18, 2025	78.30	78.61	77.51	77.89	77.68	0.49%	553,467
Dec 17, 2025	78.00	78.32	76.79	77.51	77.30	-0.35%	775,433
Dec 16, 2025	78.51	78.98	77.58	77.78	77.57	-1.12%	462,362
Dec 15, 2025	78.74	78.99	77.69	78.66	78.45	0.91%	604,000
Dec 12, 2025	78.78	78.78	77.25	77.95	77.74	-0.40%	607,347
Dec 11, 2025	77.66	78.87	77.51	78.26	78.05	0.68%	474,963
Dec 10, 2025	76.00	78.65	76.00	77.73	77.52	2.22%	587,119
Dec 9, 2025	76.71	77.42	75.76	76.04	75.84	-0.61%	337,557
Dec 8, 2025	76.69	77.50	76.36	76.51	76.31	-0.05%	289,726
Dec 5, 2025	76.33	76.94	76.04	76.55	76.35	-0.34%	310,165
Dec 4, 2025	76.44	77.63	76.02	76.81	76.61	0.13%	322,090
Dec 3, 2025	75.69	77.12	75.69	76.71	76.51	1.58%	441,162
Dec 2, 2025	76.57	76.60	75.36	75.52	75.32	-0.84%	342,416
Dec 1, 2025	75.26	76.64	75.26	76.16	75.96	0.53%	304,065
Nov 28, 2025	75.92	76.44	75.64	75.76	75.56	-0.18%	140,382
Nov 26, 2025	75.87	76.86	75.87	75.90	75.70	-0.47%	581,685
Nov 25, 2025	74.42	77.15	74.42	76.26	76.06	2.71%	480,701
Nov 24, 2025	73.95	74.65	73.28	74.25	74.05	0.08%	332,526
Nov 21, 2025	72.24	74.92	72.12	74.19	73.99	3.39%	325,711
Nov 20, 2025	72.66	73.75	71.72	71.76	71.57	-0.28%	357,414
Nov 19, 2025	71.82	72.25	70.99	71.96	71.77	0.39%	496,686
Nov 18, 2025	70.15	72.34	69.58	71.68	71.49	1.77%	511,762
Nov 17, 2025	72.82	72.97	69.92	70.43	70.24	-3.37%	689,289
Nov 14, 2025	72.32	73.12	71.38	72.89	72.70	0.51%	285,207
Nov 13, 2025	73.70	74.45	72.10	72.52	72.33	-1.88%	359,592
Nov 12, 2025	74.84	76.06	73.87	73.91	73.71	-1.33%	658,279
Nov 11, 2025	73.78	75.46	73.43	74.91	74.71	1.44%	367,299
Nov 10, 2025	73.80	74.49	72.98	73.85	73.65	0.23%	379,016