Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	84.02	84.77	83.46	84.62	84.62	0.68%	378,203
Sep 9, 2026	84.28	85.03	83.84	84.05	84.05	-1.11%	312,574
Sep 8, 2026	85.61	85.76	84.70	84.99	84.99	-1.23%	321,527
Sep 4, 2026	85.60	86.62	85.54	86.05	86.05	0.26%	283,869
Sep 3, 2026	85.54	86.20	85.13	85.83	85.83	1.01%	208,243
Sep 2, 2026	84.10	85.81	83.78	84.97	84.97	1.70%	313,489
Sep 1, 2026	83.81	84.60	83.20	83.55	83.55	-0.83%	382,382
Aug 31, 2026	85.52	85.60	84.21	84.25	84.25	-1.57%	319,341
Aug 28, 2026	85.90	85.90	85.17	85.59	85.59	0.22%	250,426
Aug 27, 2026	85.23	85.59	84.56	85.40	85.40	-0.52%	256,856
Aug 26, 2026	85.81	86.36	85.04	85.85	85.85	0.36%	363,957
Aug 25, 2026	86.10	86.10	85.27	85.54	85.54	-0.48%	278,801
Aug 24, 2026	86.13	87.19	85.81	85.95	85.95	-0.29%	266,355
Aug 21, 2026	86.84	86.87	85.71	86.20	86.20	0.09%	444,353
Aug 20, 2026	86.44	87.05	86.06	86.12	86.12	-0.73%	290,796
Aug 19, 2026	88.41	88.66	86.56	86.75	86.75	-1.64%	344,381
Aug 18, 2026	89.59	89.59	88.04	88.20	88.20	-0.94%	328,619
Aug 17, 2026	89.35	90.17	88.78	89.04	89.04	-0.81%	283,653
Aug 14, 2026	89.27	90.13	88.53	89.77	89.77	0.43%	204,059
Aug 13, 2026	89.31	89.63	88.84	89.39	89.39	0.93%	243,700
Aug 12, 2026	88.27	88.81	87.87	88.57	88.57	0.39%	246,166
Aug 11, 2026	88.03	88.37	87.48	88.23	88.23	0.75%	237,880
Aug 10, 2026	87.44	87.92	86.71	87.57	87.57	-0.18%	300,478
Aug 7, 2026	87.77	88.36	87.46	87.73	87.73	-0.52%	323,805
Aug 6, 2026	89.57	89.57	88.12	88.19	88.19	-0.81%	273,695
Aug 5, 2026	89.58	89.66	88.67	88.91	88.91	-0.63%	364,501
Aug 4, 2026	88.33	90.07	88.02	89.47	89.47	1.45%	443,233
Aug 3, 2026	87.01	88.73	86.46	88.19	88.19	1.12%	313,536
Jul 31, 2026	87.79	88.18	86.57	87.21	87.21	-0.41%	405,346
Jul 30, 2026	88.60	88.60	87.52	87.57	87.57	-0.30%	312,157
Jul 29, 2026	87.87	88.46	87.00	87.83	87.83	-0.09%	464,604
Jul 28, 2026	85.95	88.24	85.95	87.91	87.91	2.17%	576,965
Jul 27, 2026	87.78	88.35	86.01	86.04	86.04	-1.93%	962,741
Jul 24, 2026	87.04	88.08	85.00	87.73	87.73	-1.60%	1,063,916
Jul 23, 2026	88.71	89.16	86.88	89.16	89.16	-0.79%	742,806
Jul 22, 2026	90.73	90.73	89.35	89.87	89.87	-0.88%	379,096
Jul 21, 2026	90.48	91.48	89.61	90.67	90.67	-0.15%	637,110
Jul 20, 2026	91.77	92.40	90.56	90.81	90.81	-1.62%	334,550
Jul 17, 2026	91.93	93.07	91.44	92.31	92.31	-0.92%	437,233
Jul 16, 2026	90.66	93.22	90.66	93.17	93.17	2.78%	537,923
Jul 15, 2026	90.31	91.59	90.00	90.65	90.65	0.60%	335,342
Jul 14, 2026	89.85	90.77	89.58	90.11	90.11	0.32%	371,005
Jul 13, 2026	89.38	90.18	89.11	89.82	89.82	-0.65%	465,882
Jul 10, 2026	90.01	90.94	89.92	90.41	90.41	0.72%	331,714
Jul 9, 2026	88.69	90.23	88.28	89.76	89.76	1.90%	327,624
Jul 8, 2026	89.65	89.78	87.74	88.09	88.09	-2.32%	401,590
Jul 7, 2026	91.32	91.88	90.16	90.18	90.18	-0.72%	308,520
Jul 6, 2026	89.82	91.09	89.74	90.83	90.83	0.79%	307,730
Jul 2, 2026	92.40	92.44	89.25	90.12	90.12	-1.67%	521,081
Jul 1, 2026	89.08	92.31	89.08	91.65	91.65	1.54%	670,224