Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.37	63.50	61.37	62.81	62.81	1.39%	1,579,315
Dec 19, 2024	63.54	63.92	61.74	61.95	61.95	-0.21%	413,262
Dec 18, 2024	65.94	66.17	61.74	62.08	62.08	-5.02%	910,446
Dec 17, 2024	66.37	67.03	65.34	65.36	65.36	-2.45%	684,739
Dec 16, 2024	66.77	67.02	66.17	67.00	67.00	0.54%	459,792
Dec 13, 2024	67.37	67.37	66.41	66.64	66.64	-1.14%	502,247
Dec 12, 2024	67.75	68.04	66.96	67.41	67.41	-0.40%	332,068
Dec 11, 2024	68.61	68.83	67.58	67.68	67.68	0.19%	285,105
Dec 10, 2024	68.09	68.61	67.19	67.55	67.55	-0.50%	390,456
Dec 9, 2024	69.80	69.87	67.76	67.89	67.89	-2.16%	265,712
Dec 6, 2024	69.28	69.59	68.50	69.39	69.39	0.76%	196,753
Dec 5, 2024	69.58	70.04	68.80	68.87	68.87	-0.68%	189,250
Dec 4, 2024	68.99	69.72	68.67	69.34	69.34	1.09%	333,833
Dec 3, 2024	69.80	69.93	68.51	68.59	68.59	-1.47%	230,498
Dec 2, 2024	70.90	70.90	69.59	69.61	69.61	-0.95%	355,370
Nov 29, 2024	71.85	71.85	70.14	70.28	70.28	-0.86%	269,583
Nov 27, 2024	72.16	72.25	70.69	70.89	70.89	-0.67%	271,245
Nov 26, 2024	71.94	72.11	71.05	71.37	71.37	-1.38%	335,057
Nov 25, 2024	72.85	74.56	72.34	72.37	72.37	0.81%	378,573
Nov 22, 2024	70.20	72.01	69.95	71.79	71.79	2.94%	417,788
Nov 21, 2024	68.85	70.23	68.36	69.74	69.74	2.39%	443,193
Nov 20, 2024	68.22	68.76	67.48	68.11	68.11	-0.87%	404,299
Nov 19, 2024	68.07	68.78	67.74	68.71	68.71	-0.10%	269,856
Nov 18, 2024	69.63	69.91	68.75	68.78	68.78	-1.22%	229,898
Nov 15, 2024	69.99	70.33	68.64	69.63	69.63	0.01%	400,422
Nov 14, 2024	70.07	70.39	69.15	69.62	69.62	-0.51%	330,606
Nov 13, 2024	71.14	71.91	69.22	69.98	69.98	-0.75%	353,894
Nov 12, 2024	71.07	72.23	70.41	70.51	70.51	-0.93%	403,261
Nov 11, 2024	71.19	72.68	71.01	71.17	71.17	2.11%	568,808
Nov 8, 2024	69.79	70.25	69.08	69.70	69.70	0.55%	429,444
Nov 7, 2024	70.40	70.75	68.71	69.32	69.32	-2.56%	679,537
Nov 6, 2024	68.62	71.96	68.62	71.14	71.14	13.70%	1,086,962
Nov 5, 2024	61.52	62.67	61.33	62.57	62.57	2.19%	326,185
Nov 4, 2024	61.68	61.90	60.41	61.23	61.23	-1.40%	248,529
Nov 1, 2024	62.48	62.83	61.70	62.10	62.10	0.18%	340,724
Oct 31, 2024	63.39	63.55	61.75	61.99	61.99	-1.62%	326,758
Oct 30, 2024	62.21	64.18	62.21	63.01	63.01	1.16%	254,832
Oct 29, 2024	62.77	62.84	61.96	62.29	62.29	-1.41%	227,411
Oct 28, 2024	62.01	63.57	62.01	63.18	63.18	3.15%	387,474
Oct 25, 2024	62.50	63.22	60.84	61.25	61.25	-2.82%	585,659
Oct 24, 2024	62.72	63.09	61.66	63.03	63.03	0.49%	510,179
Oct 23, 2024	62.49	63.18	61.60	62.72	62.72	-0.27%	268,709
Oct 22, 2024	62.40	63.02	62.23	62.89	62.89	0.77%	207,308
Oct 21, 2024	64.71	64.71	62.35	62.41	62.41	-3.76%	296,022
Oct 18, 2024	66.43	66.43	64.74	64.85	64.85	-2.42%	461,267
Oct 17, 2024	65.94	66.51	65.49	66.46	66.46	0.62%	213,798
Oct 16, 2024	65.43	66.45	65.16	66.05	66.05	2.26%	369,454
Oct 15, 2024	64.31	66.22	63.67	64.59	64.59	1.08%	634,223
Oct 14, 2024	63.27	64.21	62.69	63.90	63.90	1.65%	200,237
Oct 11, 2024	61.04	63.35	60.97	62.86	62.86	3.76%	331,099
Oct 10, 2024	60.00	60.77	59.75	60.58	60.58	-0.35%	310,794
Oct 9, 2024	59.84	61.58	59.72	60.79	60.79	1.01%	370,222
Oct 8, 2024	61.37	61.46	60.12	60.18	60.18	-1.18%	176,905
Oct 7, 2024	61.13	61.54	60.31	60.90	60.90	-1.31%	411,187
Oct 4, 2024	61.96	62.16	61.14	61.71	61.71	1.93%	213,822
Oct 3, 2024	59.12	60.72	59.12	60.54	60.54	0.90%	244,974
Oct 2, 2024	59.80	61.06	59.66	60.00	60.00	-	405,048
Oct 1, 2024	61.75	61.75	59.84	60.00	60.00	-3.83%	352,490
Sep 30, 2024	61.09	62.84	60.83	62.39	62.39	1.74%	336,491
Sep 27, 2024	61.92	62.39	61.09	61.32	61.17	-0.23%	251,707
Sep 26, 2024	62.13	62.17	61.21	61.46	61.31	0.36%	373,860
Sep 25, 2024	62.46	62.46	60.95	61.24	61.09	-1.76%	304,190
Sep 24, 2024	63.73	63.88	62.25	62.34	62.19	-2.15%	318,140
Sep 23, 2024	64.26	64.56	63.26	63.71	63.56	-0.58%	434,018
Sep 20, 2024	64.82	65.24	63.90	64.08	63.93	-1.63%	1,307,197
Sep 19, 2024	64.30	65.40	63.13	65.14	64.98	4.09%	587,045
Sep 18, 2024	62.17	64.92	61.28	62.58	62.43	0.68%	459,593
Sep 17, 2024	62.39	63.46	61.90	62.16	62.01	0.86%	354,510
Sep 16, 2024	61.29	62.58	60.33	61.63	61.48	0.98%	289,395
Sep 13, 2024	59.97	61.11	59.97	61.03	60.88	2.97%	606,988
Sep 12, 2024	59.40	59.46	58.30	59.27	59.13	0.61%	255,452
Sep 11, 2024	58.82	59.26	57.54	58.91	58.77	-1.16%	507,573
Sep 10, 2024	59.69	59.90	58.33	59.60	59.46	0.27%	349,204
Sep 9, 2024	59.23	59.89	58.70	59.44	59.30	0.19%	361,216
Sep 6, 2024	60.76	61.07	59.10	59.33	59.19	-2.05%	207,135
Sep 5, 2024	61.49	61.49	59.96	60.57	60.43	-0.38%	205,096
Sep 4, 2024	61.05	61.79	60.54	60.80	60.65	-1.35%	310,862
Sep 3, 2024	60.82	61.63	60.51	61.63	61.48	-	479,441
Aug 30, 2024	60.73	61.70	60.47	61.63	61.48	1.65%	343,955
Aug 29, 2024	61.50	61.50	60.47	60.63	60.49	-0.70%	350,657
Aug 28, 2024	60.19	61.36	60.19	61.06	60.91	0.88%	305,681
Aug 27, 2024	60.75	61.34	60.14	60.53	60.39	-1.18%	233,108
Aug 26, 2024	62.56	62.84	61.07	61.25	61.10	-1.03%	256,353
Aug 23, 2024	59.10	62.77	58.70	61.89	61.74	5.79%	330,849
Aug 22, 2024	58.56	58.93	57.96	58.50	58.36	0.69%	213,675
Aug 21, 2024	58.05	58.22	57.41	58.10	57.96	0.66%	201,248
Aug 20, 2024	58.43	58.46	57.51	57.72	57.58	-1.72%	249,328
Aug 19, 2024	58.38	58.84	57.96	58.73	58.59	0.98%	227,496
Aug 16, 2024	57.01	58.57	57.01	58.16	58.02	1.87%	247,313
Aug 15, 2024	57.61	58.29	57.06	57.09	56.95	1.62%	227,218
Aug 14, 2024	56.39	56.39	55.11	56.18	56.05	0.11%	242,491
Aug 13, 2024	56.29	56.34	55.01	56.12	55.99	0.83%	225,739
Aug 12, 2024	56.77	57.35	55.53	55.66	55.53	-1.07%	244,431
Aug 9, 2024	56.41	56.66	55.66	56.26	56.13	-0.81%	271,021
Aug 8, 2024	56.17	56.85	55.65	56.72	56.58	2.38%	209,374
Aug 7, 2024	56.92	57.48	55.15	55.40	55.27	-1.02%	224,549
Aug 6, 2024	54.96	56.49	54.77	55.97	55.84	1.52%	371,811
Aug 5, 2024	53.65	55.44	52.81	55.13	55.00	-2.11%	450,959
Aug 2, 2024	56.02	57.17	55.50	56.32	56.19	-3.58%	561,115
Aug 1, 2024	60.92	61.72	57.73	58.41	58.27	-4.07%	413,447