Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	69.62	72.62	69.62	72.06	-	4.30%	754,696
Aug 21, 2025	69.31	69.78	69.01	69.09	69.09	-0.83%	280,650
Aug 20, 2025	70.15	70.27	68.92	69.67	69.67	-0.50%	392,318
Aug 19, 2025	69.73	70.94	69.70	70.02	70.02	-0.20%	363,580
Aug 18, 2025	69.78	70.23	69.58	70.16	70.16	0.27%	324,986
Aug 15, 2025	71.39	71.39	69.89	69.97	69.97	-1.84%	427,337
Aug 14, 2025	70.95	71.34	70.51	71.28	71.28	-0.49%	392,816
Aug 13, 2025	70.66	71.86	70.40	71.63	71.63	2.27%	412,936
Aug 12, 2025	67.73	70.15	67.48	70.04	70.04	4.26%	366,473
Aug 11, 2025	67.24	67.34	66.69	67.18	67.18	0.12%	369,121
Aug 8, 2025	66.60	67.32	65.98	67.10	67.10	1.64%	453,764
Aug 7, 2025	67.31	67.31	65.91	66.02	66.02	-1.20%	385,622
Aug 6, 2025	67.43	67.58	66.82	66.82	66.82	-0.58%	409,543
Aug 5, 2025	66.60	67.29	65.48	67.21	67.21	0.92%	459,102
Aug 4, 2025	66.14	66.60	65.79	66.60	66.60	1.05%	412,448
Aug 1, 2025	67.33	67.55	65.43	65.91	65.91	-3.57%	639,760
Jul 31, 2025	68.03	68.94	67.50	68.35	68.35	-0.41%	794,042
Jul 30, 2025	70.10	70.43	68.48	68.63	68.63	-1.87%	963,908
Jul 29, 2025	66.57	70.27	66.57	69.94	69.94	5.33%	1,220,809
Jul 28, 2025	66.10	66.90	65.95	66.40	66.40	-0.03%	700,022
Jul 25, 2025	65.58	66.42	64.64	66.42	66.42	1.13%	614,394
Jul 24, 2025	66.21	66.58	65.46	65.68	65.68	-1.19%	327,932
Jul 23, 2025	67.10	67.10	65.95	66.47	66.47	-0.60%	486,298
Jul 22, 2025	66.55	67.46	66.38	66.87	66.87	0.28%	385,996
Jul 21, 2025	67.45	67.85	66.62	66.68	66.68	-0.98%	251,657
Jul 18, 2025	67.69	67.83	66.89	67.34	67.34	-0.06%	226,882
Jul 17, 2025	66.58	67.68	66.58	67.38	67.38	1.40%	286,035
Jul 16, 2025	66.35	66.80	65.13	66.45	66.45	1.03%	265,419
Jul 15, 2025	67.99	68.11	65.76	65.77	65.77	-3.76%	396,625
Jul 14, 2025	67.30	68.37	67.08	68.34	68.34	1.32%	319,632
Jul 11, 2025	66.95	67.71	66.47	67.45	67.45	0.01%	398,306
Jul 10, 2025	67.03	68.10	67.03	67.44	67.44	0.25%	397,969
Jul 9, 2025	67.73	67.82	66.92	67.27	67.27	0.07%	223,158
Jul 8, 2025	67.11	68.06	67.10	67.22	67.22	0.28%	421,216
Jul 7, 2025	67.40	68.44	66.87	67.03	67.03	-1.05%	324,914
Jul 3, 2025	67.64	68.18	66.85	67.74	67.74	1.01%	223,703
Jul 2, 2025	66.68	67.13	65.80	67.06	67.06	1.13%	384,738
Jul 1, 2025	64.30	67.22	64.30	66.31	66.31	2.49%	383,526
Jun 30, 2025	65.13	65.43	64.60	64.70	64.70	-0.34%	382,325
Jun 27, 2025	65.19	65.20	64.45	64.92	64.72	0.19%	657,511
Jun 26, 2025	63.38	64.89	63.23	64.80	64.60	2.61%	290,040
Jun 25, 2025	63.27	63.50	62.79	63.15	62.96	-0.19%	295,971
Jun 24, 2025	63.40	64.06	62.89	63.27	63.08	1.23%	339,346
Jun 23, 2025	60.58	62.54	60.54	62.50	62.31	2.61%	479,646
Jun 20, 2025	61.12	61.33	60.57	60.91	60.72	0.41%	612,665
Jun 18, 2025	59.66	60.91	59.54	60.66	60.47	1.52%	263,240
Jun 17, 2025	60.00	60.60	59.61	59.75	59.57	-1.29%	315,829
Jun 16, 2025	61.39	61.54	60.41	60.53	60.34	-0.31%	356,507
Jun 13, 2025	61.40	61.59	60.46	60.72	60.53	-2.61%	418,515
Jun 12, 2025	62.21	62.46	61.50	62.35	62.16	-0.40%	260,845