Skip to main content
logo
Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
74.41
+0.39 (0.53%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Ameris Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202574.7575.0774.0974.4174.410.53%557,916
Oct 24, 202573.3074.1873.1174.0274.022.12%398,436
Oct 23, 202572.8473.4572.2872.4872.48-0.82%328,802
Oct 22, 202573.6374.3372.5973.0873.08-0.25%378,817
Oct 21, 202573.2173.4372.3673.2673.260.92%341,392
Oct 20, 202571.0972.9170.9572.5972.592.51%362,660
Oct 17, 202570.2671.0369.0970.8170.812.02%385,944
Oct 16, 202573.2873.6468.8069.4169.41-5.82%826,342
Oct 15, 202576.0076.0073.1373.7073.70-1.55%329,027
Oct 14, 202572.1475.3372.1474.8674.863.23%362,985
Oct 13, 202572.0272.8171.4372.5272.521.91%316,515
Oct 10, 202574.2475.3671.0871.1671.16-3.69%626,689
Oct 9, 202574.2674.2773.3873.8973.89-0.40%342,452
Oct 8, 202574.7774.7773.6874.1974.19-0.12%446,532
Oct 7, 202575.1275.3773.8774.2874.28-0.80%479,289
Oct 6, 202574.5476.0373.8474.8874.881.48%407,907
Oct 3, 202573.4874.7073.4873.7973.790.83%380,279
Oct 2, 202572.9073.4672.3273.1873.180.21%319,007
Oct 1, 202572.7273.3472.1573.0373.03-0.38%314,449
Sep 30, 202574.4574.6372.7173.3173.31-1.39%353,728
Sep 29, 202574.9174.9173.4274.3474.14-0.69%410,635
Sep 26, 202574.8375.5374.3974.8674.660.12%427,277
Sep 25, 202574.8075.1474.2074.7774.570.08%245,837
Sep 24, 202574.8475.5374.3874.7174.51-0.39%423,187
Sep 23, 202575.0776.5274.7475.0074.80-0.16%485,082
Sep 22, 202575.3575.8174.9575.1274.92-1.04%406,715
Sep 19, 202576.3376.4775.1575.9175.70-0.65%1,225,337
Sep 18, 202574.4376.5874.4376.4176.203.05%512,368
Sep 17, 202574.1575.9873.8074.1573.950.53%469,529
Sep 16, 202574.0574.4972.9073.7673.56-0.34%543,211
Sep 15, 202574.4375.0173.8274.0173.81-0.50%469,302
Sep 12, 202574.4774.9073.9974.3874.18-0.33%338,843
Sep 11, 202573.9174.7973.6774.6374.430.96%392,651
Sep 10, 202573.6374.6473.5273.9273.720.74%426,404
Sep 9, 202573.2973.7272.9173.3873.18-0.30%452,415
Sep 8, 202574.1474.3472.8773.6073.40-0.58%361,999
Sep 5, 202574.8375.4673.4774.0373.83-0.59%368,287
Sep 4, 202573.2474.5173.2474.4774.272.24%288,724
Sep 3, 202572.5173.7272.3172.8472.640.26%257,836
Sep 2, 202572.2072.9571.9872.6572.45-0.86%283,380
Aug 29, 202573.6374.0072.9473.2873.08-0.42%345,897
Aug 28, 202574.3874.3873.2173.5973.39-0.31%354,989
Aug 27, 202572.6974.3172.6973.8273.621.10%395,609
Aug 26, 202571.6473.5371.6473.0272.821.63%408,977
Aug 25, 202571.7572.3371.7371.8571.66-0.26%316,190
Aug 22, 202569.6972.6269.4872.0471.844.27%837,000
Aug 21, 202569.3169.7869.0169.0968.90-0.83%280,650
Aug 20, 202570.1570.2768.9269.6769.48-0.50%392,318
Aug 19, 202569.7370.9469.7070.0269.83-0.20%363,580
Aug 18, 202569.7870.2369.5870.1669.970.27%324,986