Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	74.43	75.01	74.12	74.00	-	-0.51%	105,511
Sep 12, 2025	74.47	74.90	73.99	74.38	74.38	-0.33%	338,843
Sep 11, 2025	73.91	74.79	73.67	74.63	74.63	0.96%	392,651
Sep 10, 2025	73.63	74.64	73.52	73.92	73.92	0.74%	426,404
Sep 9, 2025	73.29	73.72	72.91	73.38	73.38	-0.30%	452,415
Sep 8, 2025	74.14	74.34	72.87	73.60	73.60	-0.58%	361,999
Sep 5, 2025	74.83	75.46	73.47	74.03	74.03	-0.59%	368,287
Sep 4, 2025	73.24	74.51	73.24	74.47	74.47	2.24%	288,724
Sep 3, 2025	72.51	73.72	72.31	72.84	72.84	0.26%	257,836
Sep 2, 2025	72.20	72.95	71.98	72.65	72.65	-0.86%	283,380
Aug 29, 2025	73.63	74.00	72.94	73.28	73.28	-0.42%	345,897
Aug 28, 2025	74.38	74.38	73.21	73.59	73.59	-0.31%	354,989
Aug 27, 2025	72.69	74.31	72.69	73.82	73.82	1.10%	395,609
Aug 26, 2025	71.64	73.53	71.64	73.02	73.02	1.63%	408,977
Aug 25, 2025	71.75	72.33	71.73	71.85	71.85	-0.26%	316,190
Aug 22, 2025	69.69	72.62	69.48	72.04	72.04	4.27%	837,000
Aug 21, 2025	69.31	69.78	69.01	69.09	69.09	-0.83%	280,650
Aug 20, 2025	70.15	70.27	68.92	69.67	69.67	-0.50%	392,318
Aug 19, 2025	69.73	70.94	69.70	70.02	70.02	-0.20%	363,580
Aug 18, 2025	69.78	70.23	69.58	70.16	70.16	0.27%	324,986
Aug 15, 2025	71.39	71.39	69.89	69.97	69.97	-1.84%	427,337
Aug 14, 2025	70.95	71.34	70.51	71.28	71.28	-0.49%	392,816
Aug 13, 2025	70.66	71.86	70.40	71.63	71.63	2.27%	412,936
Aug 12, 2025	67.73	70.15	67.48	70.04	70.04	4.26%	366,473
Aug 11, 2025	67.24	67.34	66.69	67.18	67.18	0.12%	369,121
Aug 8, 2025	66.60	67.32	65.98	67.10	67.10	1.64%	453,764
Aug 7, 2025	67.31	67.31	65.91	66.02	66.02	-1.20%	385,622
Aug 6, 2025	67.43	67.58	66.82	66.82	66.82	-0.58%	409,543
Aug 5, 2025	66.60	67.29	65.48	67.21	67.21	0.92%	459,102
Aug 4, 2025	66.14	66.60	65.79	66.60	66.60	1.05%	412,448
Aug 1, 2025	67.33	67.55	65.43	65.91	65.91	-3.57%	639,760
Jul 31, 2025	68.03	68.94	67.50	68.35	68.35	-0.41%	794,042
Jul 30, 2025	70.10	70.43	68.48	68.63	68.63	-1.87%	963,908
Jul 29, 2025	66.57	70.27	66.57	69.94	69.94	5.33%	1,220,809
Jul 28, 2025	66.10	66.90	65.95	66.40	66.40	-0.03%	700,022
Jul 25, 2025	65.58	66.42	64.64	66.42	66.42	1.13%	614,394
Jul 24, 2025	66.21	66.58	65.46	65.68	65.68	-1.19%	327,932
Jul 23, 2025	67.10	67.10	65.95	66.47	66.47	-0.60%	486,298
Jul 22, 2025	66.55	67.46	66.38	66.87	66.87	0.28%	385,996
Jul 21, 2025	67.45	67.85	66.62	66.68	66.68	-0.98%	251,657
Jul 18, 2025	67.69	67.83	66.89	67.34	67.34	-0.06%	226,882
Jul 17, 2025	66.58	67.68	66.58	67.38	67.38	1.40%	286,035
Jul 16, 2025	66.35	66.80	65.13	66.45	66.45	1.03%	265,419
Jul 15, 2025	67.99	68.11	65.76	65.77	65.77	-3.76%	396,625
Jul 14, 2025	67.30	68.37	67.08	68.34	68.34	1.32%	319,632
Jul 11, 2025	66.95	67.71	66.47	67.45	67.45	0.01%	398,306
Jul 10, 2025	67.03	68.10	67.03	67.44	67.44	0.25%	397,969
Jul 9, 2025	67.73	67.82	66.92	67.27	67.27	0.07%	223,158
Jul 8, 2025	67.11	68.06	67.10	67.22	67.22	0.28%	421,216
Jul 7, 2025	67.40	68.44	66.87	67.03	67.03	-1.05%	324,914