Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	82.86	84.10	82.09	84.02	84.02	0.96%	446,707
Feb 12, 2026	84.45	85.12	82.26	83.22	83.22	-0.48%	402,721
Feb 11, 2026	85.46	85.84	83.13	83.62	83.62	-1.34%	295,304
Feb 10, 2026	87.98	87.98	83.76	84.76	84.76	-1.20%	411,782
Feb 9, 2026	85.29	86.42	85.18	85.79	85.79	-0.17%	582,201
Feb 6, 2026	85.11	86.35	84.88	85.94	85.94	1.90%	468,808
Feb 5, 2026	84.44	85.65	83.49	84.34	84.34	0.23%	526,554
Feb 4, 2026	83.45	85.40	83.36	84.15	84.15	1.43%	647,865
Feb 3, 2026	80.07	83.29	79.37	82.96	82.96	3.84%	845,321
Feb 2, 2026	81.26	81.60	79.79	79.89	79.89	-0.91%	693,926
Jan 30, 2026	79.68	82.66	73.78	80.62	80.62	-0.84%	911,938
Jan 29, 2026	79.47	81.50	78.97	81.30	81.30	2.03%	666,842
Jan 28, 2026	80.29	80.92	79.60	79.68	79.68	-0.66%	429,731
Jan 27, 2026	80.53	80.87	79.62	80.21	80.21	-0.24%	422,431
Jan 26, 2026	80.42	81.16	79.33	80.40	80.40	-0.05%	352,865
Jan 23, 2026	82.32	82.63	79.66	80.44	80.44	-2.82%	618,344
Jan 22, 2026	82.45	83.64	81.92	82.77	82.77	0.85%	479,660
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