Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
74.28
-0.60 (-0.80%)
At close: Oct 7, 2025, 4:00 PM EDT
74.28
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 75.12 | 75.37 | 73.87 | 74.28 | 74.28 | -0.80% | 479,044 |
| 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 | 75.70 | -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 |
| Sep 8, 2025 | 74.14 | 74.34 | 72.87 | 73.60 | 73.40 | -0.58% | 361,999 |
| Sep 5, 2025 | 74.83 | 75.46 | 73.47 | 74.03 | 73.83 | -0.59% | 368,287 |
| Sep 4, 2025 | 73.24 | 74.51 | 73.24 | 74.47 | 74.27 | 2.24% | 288,724 |
| Sep 3, 2025 | 72.51 | 73.72 | 72.31 | 72.84 | 72.64 | 0.26% | 257,836 |
| Sep 2, 2025 | 72.20 | 72.95 | 71.98 | 72.65 | 72.45 | -0.86% | 283,380 |
| Aug 29, 2025 | 73.63 | 74.00 | 72.94 | 73.28 | 73.08 | -0.42% | 345,897 |
| Aug 28, 2025 | 74.38 | 74.38 | 73.21 | 73.59 | 73.39 | -0.31% | 354,989 |
| Aug 27, 2025 | 72.69 | 74.31 | 72.69 | 73.82 | 73.62 | 1.10% | 395,609 |
| Aug 26, 2025 | 71.64 | 73.53 | 71.64 | 73.02 | 72.82 | 1.63% | 408,977 |
| Aug 25, 2025 | 71.75 | 72.33 | 71.73 | 71.85 | 71.66 | -0.26% | 316,190 |
| Aug 22, 2025 | 69.69 | 72.62 | 69.48 | 72.04 | 71.84 | 4.27% | 837,000 |
| Aug 21, 2025 | 69.31 | 69.78 | 69.01 | 69.09 | 68.90 | -0.83% | 280,650 |
| Aug 20, 2025 | 70.15 | 70.27 | 68.92 | 69.67 | 69.48 | -0.50% | 392,318 |
| Aug 19, 2025 | 69.73 | 70.94 | 69.70 | 70.02 | 69.83 | -0.20% | 363,580 |
| Aug 18, 2025 | 69.78 | 70.23 | 69.58 | 70.16 | 69.97 | 0.27% | 324,986 |
| Aug 15, 2025 | 71.39 | 71.39 | 69.89 | 69.97 | 69.78 | -1.84% | 427,337 |
| Aug 14, 2025 | 70.95 | 71.34 | 70.51 | 71.28 | 71.09 | -0.49% | 392,816 |
| Aug 13, 2025 | 70.66 | 71.86 | 70.40 | 71.63 | 71.44 | 2.27% | 412,936 |
| Aug 12, 2025 | 67.73 | 70.15 | 67.48 | 70.04 | 69.85 | 4.26% | 366,473 |
| Aug 11, 2025 | 67.24 | 67.34 | 66.69 | 67.18 | 67.00 | 0.12% | 369,121 |
| Aug 8, 2025 | 66.60 | 67.32 | 65.98 | 67.10 | 66.92 | 1.64% | 453,764 |
| Aug 7, 2025 | 67.31 | 67.31 | 65.91 | 66.02 | 65.84 | -1.20% | 385,622 |
| Aug 6, 2025 | 67.43 | 67.58 | 66.82 | 66.82 | 66.64 | -0.58% | 409,543 |
| Aug 5, 2025 | 66.60 | 67.29 | 65.48 | 67.21 | 67.03 | 0.92% | 459,102 |
| Aug 4, 2025 | 66.14 | 66.60 | 65.79 | 66.60 | 66.42 | 1.05% | 412,448 |
| Aug 1, 2025 | 67.33 | 67.55 | 65.43 | 65.91 | 65.73 | -3.57% | 639,760 |
| Jul 31, 2025 | 68.03 | 68.94 | 67.50 | 68.35 | 68.16 | -0.41% | 794,042 |
| Jul 30, 2025 | 70.10 | 70.43 | 68.48 | 68.63 | 68.44 | -1.87% | 963,908 |
| Jul 29, 2025 | 66.57 | 70.27 | 66.57 | 69.94 | 69.75 | 5.33% | 1,220,809 |