Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.82	65.82	63.24	63.46	63.46	-2.13%	320,671
Feb 20, 2025	65.47	65.69	64.43	64.84	64.84	-1.47%	255,817
Feb 19, 2025	65.75	66.24	65.44	65.81	65.81	-1.04%	271,190
Feb 18, 2025	66.03	66.67	65.77	66.50	66.50	0.47%	245,430
Feb 14, 2025	67.10	67.70	65.97	66.19	66.19	-0.93%	264,347
Feb 13, 2025	66.96	66.96	66.11	66.81	66.81	0.21%	296,928
Feb 12, 2025	67.06	67.52	66.56	66.67	66.67	-2.39%	246,805
Feb 11, 2025	67.09	68.64	67.02	68.30	68.30	1.34%	302,248
Feb 10, 2025	68.06	68.16	67.21	67.40	67.40	-1.17%	279,119
Feb 7, 2025	68.31	68.69	66.15	68.20	68.20	-0.39%	570,036
Feb 6, 2025	68.01	68.85	67.54	68.47	68.47	0.94%	405,205
Feb 5, 2025	67.22	67.95	66.69	67.83	67.83	1.39%	412,254
Feb 4, 2025	64.27	66.92	64.15	66.90	66.90	4.16%	498,510
Feb 3, 2025	64.40	64.97	62.40	64.23	64.23	-2.16%	539,402
Jan 31, 2025	67.15	67.27	64.70	65.65	65.65	0.12%	685,787
Jan 30, 2025	66.00	66.49	64.60	65.57	65.57	0.55%	452,369
Jan 29, 2025	64.61	65.79	64.35	65.21	65.21	0.38%	343,691
Jan 28, 2025	64.82	65.46	64.38	64.96	64.96	-0.22%	277,403
Jan 27, 2025	64.91	66.18	64.51	65.10	65.10	1.07%	353,751
Jan 24, 2025	63.79	64.90	63.76	64.41	64.41	0.30%	359,197
Jan 23, 2025	64.25	64.85	63.80	64.22	64.22	-0.42%	365,962
Jan 22, 2025	65.19	65.44	64.26	64.49	64.49	-1.71%	347,966
Jan 21, 2025	65.36	66.42	65.07	65.61	65.61	1.20%	466,196
Jan 17, 2025	64.41	64.94	63.95	64.83	64.83	1.58%	359,694
Jan 16, 2025	63.92	64.28	63.54	63.82	63.82	-0.56%	684,462
Jan 15, 2025	64.84	65.29	63.44	64.18	64.18	2.43%	334,604
Jan 14, 2025	60.28	62.69	60.28	62.66	62.66	4.54%	288,489
Jan 13, 2025	59.10	60.11	59.05	59.94	59.94	0.86%	376,170
Jan 10, 2025	59.84	60.15	58.65	59.43	59.43	-2.89%	425,033
Jan 8, 2025	60.94	61.60	60.25	61.20	61.20	-0.31%	334,168
Jan 7, 2025	62.49	62.64	60.52	61.39	61.39	-1.44%	518,613
Jan 6, 2025	62.08	63.41	61.57	62.29	62.29	0.60%	580,296
Jan 3, 2025	61.19	62.09	60.27	61.92	61.92	1.52%	235,130
Jan 2, 2025	63.01	63.22	60.97	60.99	60.99	-2.53%	393,795
Dec 31, 2024	62.83	63.11	62.19	62.57	62.57	-0.37%	308,282
Dec 30, 2024	62.56	63.27	62.12	62.80	62.60	-0.40%	244,404
Dec 27, 2024	63.28	63.99	62.27	63.05	62.85	-1.42%	242,185
Dec 26, 2024	62.82	64.07	62.78	63.96	63.76	0.60%	241,218
Dec 24, 2024	63.31	63.69	62.78	63.58	63.38	0.92%	127,245
Dec 23, 2024	62.37	63.00	61.99	63.00	62.80	0.30%	362,081
Dec 20, 2024	61.37	63.50	61.37	62.81	62.61	1.39%	1,579,315
Dec 19, 2024	63.54	63.92	61.74	61.95	61.75	-0.21%	413,262
Dec 18, 2024	65.94	66.17	61.74	62.08	61.88	-5.02%	910,446
Dec 17, 2024	66.37	67.03	65.34	65.36	65.15	-2.45%	684,739
Dec 16, 2024	66.77	67.02	66.17	67.00	66.79	0.54%	459,792
Dec 13, 2024	67.37	67.37	66.41	66.64	66.43	-1.14%	502,247
Dec 12, 2024	67.75	68.04	66.96	67.41	67.20	-0.40%	332,068
Dec 11, 2024	68.61	68.83	67.58	67.68	67.46	0.19%	285,105
Dec 10, 2024	68.09	68.61	67.19	67.55	67.34	-0.50%	390,456
Dec 9, 2024	69.80	69.87	67.76	67.89	67.67	-2.16%	265,712
Dec 6, 2024	69.28	69.59	68.50	69.39	69.17	0.76%	196,753
Dec 5, 2024	69.58	70.04	68.80	68.87	68.65	-0.68%	189,250
Dec 4, 2024	68.99	69.72	68.67	69.34	69.12	1.09%	333,833
Dec 3, 2024	69.80	69.93	68.51	68.59	68.37	-1.47%	230,498
Dec 2, 2024	70.90	70.90	69.59	69.61	69.39	-0.95%	355,370
Nov 29, 2024	71.85	71.85	70.14	70.28	70.06	-0.86%	269,583
Nov 27, 2024	72.16	72.25	70.69	70.89	70.66	-0.67%	271,245
Nov 26, 2024	71.94	72.11	71.05	71.37	71.14	-1.38%	335,057
Nov 25, 2024	72.85	74.56	72.34	72.37	72.14	0.81%	378,573
Nov 22, 2024	70.20	72.01	69.95	71.79	71.56	2.94%	417,788
Nov 21, 2024	68.85	70.23	68.36	69.74	69.52	2.39%	443,193
Nov 20, 2024	68.22	68.76	67.48	68.11	67.89	-0.87%	404,299
Nov 19, 2024	68.07	68.78	67.74	68.71	68.49	-0.10%	269,856
Nov 18, 2024	69.63	69.91	68.75	68.78	68.56	-1.22%	229,898
Nov 15, 2024	69.99	70.33	68.64	69.63	69.41	0.01%	400,422
Nov 14, 2024	70.07	70.39	69.15	69.62	69.40	-0.51%	330,606
Nov 13, 2024	71.14	71.91	69.22	69.98	69.76	-0.75%	353,894
Nov 12, 2024	71.07	72.23	70.41	70.51	70.29	-0.93%	403,261
Nov 11, 2024	71.19	72.68	71.01	71.17	70.94	2.11%	568,808
Nov 8, 2024	69.79	70.25	69.08	69.70	69.48	0.55%	429,444
Nov 7, 2024	70.40	70.75	68.71	69.32	69.10	-2.56%	679,537
Nov 6, 2024	68.62	71.96	68.62	71.14	70.91	13.70%	1,086,962
Nov 5, 2024	61.52	62.67	61.33	62.57	62.37	2.19%	326,185
Nov 4, 2024	61.68	61.90	60.41	61.23	61.04	-1.40%	248,529
Nov 1, 2024	62.48	62.83	61.70	62.10	61.90	0.18%	340,724
Oct 31, 2024	63.39	63.55	61.75	61.99	61.79	-1.62%	326,758
Oct 30, 2024	62.21	64.18	62.21	63.01	62.81	1.16%	254,832
Oct 29, 2024	62.77	62.84	61.96	62.29	62.09	-1.41%	227,411
Oct 28, 2024	62.01	63.57	62.01	63.18	62.98	3.15%	387,474
Oct 25, 2024	62.50	63.22	60.84	61.25	61.06	-2.82%	585,659
Oct 24, 2024	62.72	63.09	61.66	63.03	62.83	0.49%	510,179
Oct 23, 2024	62.49	63.18	61.60	62.72	62.52	-0.27%	268,709
Oct 22, 2024	62.40	63.02	62.23	62.89	62.69	0.77%	207,308
Oct 21, 2024	64.71	64.71	62.35	62.41	62.21	-3.76%	296,022
Oct 18, 2024	66.43	66.43	64.74	64.85	64.64	-2.42%	461,267
Oct 17, 2024	65.94	66.51	65.49	66.46	66.25	0.62%	213,798
Oct 16, 2024	65.43	66.45	65.16	66.05	65.84	2.26%	369,454
Oct 15, 2024	64.31	66.22	63.67	64.59	64.38	1.08%	634,223
Oct 14, 2024	63.27	64.21	62.69	63.90	63.70	1.65%	200,237
Oct 11, 2024	61.04	63.35	60.97	62.86	62.66	3.76%	331,099
Oct 10, 2024	60.00	60.77	59.75	60.58	60.39	-0.35%	310,794
Oct 9, 2024	59.84	61.58	59.72	60.79	60.60	1.01%	370,222
Oct 8, 2024	61.37	61.46	60.12	60.18	59.99	-1.18%	176,905
Oct 7, 2024	61.13	61.54	60.31	60.90	60.71	-1.31%	411,187
Oct 4, 2024	61.96	62.16	61.14	61.71	61.51	1.93%	213,822
Oct 3, 2024	59.12	60.72	59.12	60.54	60.35	0.90%	244,974
Oct 2, 2024	59.80	61.06	59.66	60.00	59.81	-	405,048
Oct 1, 2024	61.75	61.75	59.84	60.00	59.81	-3.83%	352,490
Sep 30, 2024	61.09	62.84	60.83	62.39	62.19	1.74%	336,491
Sep 27, 2024	61.92	62.39	61.09	61.32	60.98	-0.23%	251,707