Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
72.08
-0.81 (-1.11%)
Nov 17, 2025, 12:38 PM EST - Market open
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 72.82 | 72.97 | 71.55 | 71.85 | - | -1.43% | 56,534 |
| Nov 14, 2025 | 72.32 | 73.12 | 71.38 | 72.89 | 72.89 | 0.51% | 285,207 |
| Nov 13, 2025 | 73.70 | 74.45 | 72.10 | 72.52 | 72.52 | -1.88% | 359,592 |
| Nov 12, 2025 | 74.84 | 76.06 | 73.87 | 73.91 | 73.91 | -1.33% | 658,279 |
| Nov 11, 2025 | 73.78 | 75.46 | 73.43 | 74.91 | 74.91 | 1.44% | 367,299 |
| Nov 10, 2025 | 73.80 | 74.49 | 72.98 | 73.85 | 73.85 | 0.23% | 379,016 |
| Nov 7, 2025 | 72.84 | 73.68 | 72.35 | 73.68 | 73.68 | 1.07% | 371,729 |
| Nov 6, 2025 | 72.56 | 73.66 | 72.29 | 72.90 | 72.90 | -0.33% | 461,775 |
| Nov 5, 2025 | 72.44 | 73.48 | 71.98 | 73.14 | 73.14 | 0.95% | 318,715 |
| Nov 4, 2025 | 71.46 | 72.69 | 70.70 | 72.45 | 72.45 | 0.22% | 440,582 |
| Nov 3, 2025 | 71.66 | 72.34 | 70.65 | 72.29 | 72.29 | 0.94% | 545,686 |
| Oct 31, 2025 | 71.57 | 71.97 | 70.55 | 71.62 | 71.62 | -0.07% | 495,703 |
| Oct 30, 2025 | 71.75 | 73.52 | 71.50 | 71.67 | 71.67 | -0.95% | 719,471 |
| Oct 29, 2025 | 73.28 | 75.04 | 72.16 | 72.36 | 72.36 | -0.89% | 864,687 |
| Oct 28, 2025 | 75.19 | 75.19 | 72.02 | 73.01 | 73.01 | -1.88% | 581,132 |
| Oct 27, 2025 | 74.75 | 75.07 | 74.09 | 74.41 | 74.41 | 0.53% | 557,916 |
| Oct 24, 2025 | 73.30 | 74.18 | 73.11 | 74.02 | 74.02 | 2.12% | 398,436 |
| Oct 23, 2025 | 72.84 | 73.45 | 72.28 | 72.48 | 72.48 | -0.82% | 328,802 |
| Oct 22, 2025 | 73.63 | 74.33 | 72.59 | 73.08 | 73.08 | -0.25% | 378,817 |
| Oct 21, 2025 | 73.21 | 73.43 | 72.36 | 73.26 | 73.26 | 0.92% | 341,392 |
| Oct 20, 2025 | 71.09 | 72.91 | 70.95 | 72.59 | 72.59 | 2.51% | 362,660 |
| Oct 17, 2025 | 70.26 | 71.03 | 69.09 | 70.81 | 70.81 | 2.02% | 385,944 |
| Oct 16, 2025 | 73.28 | 73.64 | 68.80 | 69.41 | 69.41 | -5.82% | 826,342 |
| Oct 15, 2025 | 76.00 | 76.00 | 73.13 | 73.70 | 73.70 | -1.55% | 329,027 |
| Oct 14, 2025 | 72.14 | 75.33 | 72.14 | 74.86 | 74.86 | 3.23% | 362,985 |
| Oct 13, 2025 | 72.02 | 72.81 | 71.43 | 72.52 | 72.52 | 1.91% | 316,515 |
| Oct 10, 2025 | 74.24 | 75.36 | 71.08 | 71.16 | 71.16 | -3.69% | 626,689 |
| Oct 9, 2025 | 74.26 | 74.27 | 73.38 | 73.89 | 73.89 | -0.40% | 342,452 |
| Oct 8, 2025 | 74.77 | 74.77 | 73.68 | 74.19 | 74.19 | -0.12% | 446,532 |
| Oct 7, 2025 | 75.12 | 75.37 | 73.87 | 74.28 | 74.28 | -0.80% | 479,289 |
| Oct 6, 2025 | 74.54 | 76.03 | 73.84 | 74.88 | 74.88 | 1.48% | 407,907 |
| Oct 3, 2025 | 73.48 | 74.70 | 73.48 | 73.79 | 73.79 | 0.83% | 380,279 |
| Oct 2, 2025 | 72.90 | 73.46 | 72.32 | 73.18 | 73.18 | 0.21% | 319,007 |
| Oct 1, 2025 | 72.72 | 73.34 | 72.15 | 73.03 | 73.03 | -0.38% | 314,449 |
| Sep 30, 2025 | 74.45 | 74.63 | 72.71 | 73.31 | 73.31 | -1.39% | 353,728 |
| Sep 29, 2025 | 74.91 | 74.91 | 73.42 | 74.34 | 74.14 | -0.69% | 410,635 |
| Sep 26, 2025 | 74.83 | 75.53 | 74.39 | 74.86 | 74.66 | 0.12% | 427,277 |
| Sep 25, 2025 | 74.80 | 75.14 | 74.20 | 74.77 | 74.57 | 0.08% | 245,837 |
| Sep 24, 2025 | 74.84 | 75.53 | 74.38 | 74.71 | 74.51 | -0.39% | 423,187 |
| Sep 23, 2025 | 75.07 | 76.52 | 74.74 | 75.00 | 74.80 | -0.16% | 485,082 |
| Sep 22, 2025 | 75.35 | 75.81 | 74.95 | 75.12 | 74.92 | -1.04% | 406,715 |
| Sep 19, 2025 | 76.33 | 76.47 | 75.15 | 75.91 | 75.71 | -0.65% | 1,225,337 |
| Sep 18, 2025 | 74.43 | 76.58 | 74.43 | 76.41 | 76.20 | 3.05% | 512,368 |
| Sep 17, 2025 | 74.15 | 75.98 | 73.80 | 74.15 | 73.95 | 0.53% | 469,529 |
| Sep 16, 2025 | 74.05 | 74.49 | 72.90 | 73.76 | 73.56 | -0.34% | 543,211 |
| Sep 15, 2025 | 74.43 | 75.01 | 73.82 | 74.01 | 73.81 | -0.50% | 469,302 |
| Sep 12, 2025 | 74.47 | 74.90 | 73.99 | 74.38 | 74.18 | -0.33% | 338,843 |
| Sep 11, 2025 | 73.91 | 74.79 | 73.67 | 74.63 | 74.43 | 0.96% | 392,651 |
| Sep 10, 2025 | 73.63 | 74.64 | 73.52 | 73.92 | 73.72 | 0.74% | 426,404 |
| Sep 9, 2025 | 73.29 | 73.72 | 72.91 | 73.38 | 73.18 | -0.30% | 452,415 |