Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	76.79	77.40	75.15	76.68	76.68	-2.70%	552,049
Mar 5, 2026	78.31	79.36	77.16	78.81	78.81	-0.78%	660,132
Mar 4, 2026	79.66	79.96	78.72	79.43	79.43	0.11%	526,151
Mar 3, 2026	78.34	79.98	76.80	79.34	79.34	0.03%	554,817
Mar 2, 2026	76.09	80.00	75.72	79.32	79.32	2.14%	714,608
Feb 27, 2026	80.95	80.95	77.15	77.66	77.66	-5.92%	1,246,820
Feb 26, 2026	81.35	82.93	81.15	82.55	82.55	2.06%	699,169
Feb 25, 2026	79.54	81.44	79.15	80.88	80.88	1.93%	419,461
Feb 24, 2026	79.02	79.97	78.75	79.35	79.35	-0.46%	563,706
Feb 23, 2026	83.84	83.97	78.85	79.72	79.72	-4.79%	489,276
Feb 20, 2026	82.91	83.86	81.69	83.73	83.73	0.96%	427,148
Feb 19, 2026	82.50	83.00	82.10	82.93	82.93	-0.31%	283,452
Feb 18, 2026	83.94	85.32	82.85	83.19	83.19	-0.79%	307,365
Feb 17, 2026	84.47	85.59	83.33	83.85	83.85	-0.20%	331,989
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