Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	83.07	83.31	81.89	82.81	82.81	0.53%	83,257
Oct 22, 2026	80.60	82.58	80.49	82.37	82.37	2.17%	762,789
Oct 21, 2026	80.86	81.09	80.05	80.62	80.62	-0.07%	325,645
Oct 20, 2026	79.43	81.22	79.43	80.68	80.68	1.83%	717,431
Oct 19, 2026	79.58	80.14	79.03	79.23	79.23	-0.61%	296,330
Oct 16, 2026	79.92	80.80	79.36	79.72	79.72	-0.03%	463,854
Oct 15, 2026	78.46	79.78	78.25	79.74	79.74	2.10%	589,498
Oct 14, 2026	77.79	78.39	77.17	78.10	78.10	-1.04%	448,777
Oct 13, 2026	79.73	79.84	78.54	78.92	78.92	-0.55%	388,716
Oct 12, 2026	79.01	79.89	78.87	79.36	79.36	0.43%	369,632
Oct 9, 2026	79.16	79.40	78.49	79.02	79.02	-0.80%	333,335
Oct 8, 2026	78.25	79.74	78.25	79.66	79.66	1.00%	343,558
Oct 7, 2026	79.16	79.32	78.39	78.87	78.87	-1.35%	334,821
Oct 6, 2026	80.82	81.37	79.80	79.95	79.95	-0.56%	353,345
Oct 5, 2026	81.22	81.65	80.35	80.40	80.40	-1.28%	570,502
Oct 2, 2026	81.11	81.89	80.58	81.44	81.44	1.50%	435,182
Oct 1, 2026	79.06	80.45	78.21	80.24	80.24	0.91%	514,929
Sep 30, 2026	80.13	80.75	79.35	79.52	79.52	-0.92%	509,967
Sep 29, 2026	81.83	82.06	80.22	80.46	80.26	-1.20%	495,810
Sep 28, 2026	82.36	82.44	81.38	81.44	81.24	-1.03%	447,801
Sep 25, 2026	82.24	82.92	82.06	82.29	82.09	0.61%	349,008
Sep 24, 2026	81.73	82.30	81.26	81.79	81.59	0.20%	478,910
Sep 23, 2026	82.29	82.90	81.61	81.63	81.43	-1.28%	479,694
Sep 22, 2026	83.69	83.85	82.44	82.69	82.48	-0.37%	544,909
Sep 21, 2026	83.97	84.12	82.97	83.00	82.79	-0.60%	548,433
Sep 18, 2026	82.95	83.50	82.03	83.50	83.29	0.60%	1,634,431
Sep 17, 2026	84.32	84.75	82.83	83.00	82.79	-0.86%	591,670
Sep 16, 2026	84.95	84.95	82.28	83.72	83.51	-1.31%	657,324
Sep 15, 2026	84.81	85.49	84.28	84.83	84.62	0.01%	474,468
Sep 14, 2026	84.43	85.45	84.43	84.82	84.61	0.19%	422,314
Sep 11, 2026	85.47	85.61	83.85	84.66	84.45	0.05%	338,478
Sep 10, 2026	84.02	84.77	83.46	84.62	84.41	0.68%	415,962
Sep 9, 2026	84.28	85.03	83.84	84.05	83.84	-1.11%	342,322
Sep 8, 2026	85.61	85.76	84.70	84.99	84.78	-1.23%	324,579
Sep 4, 2026	85.60	86.62	85.54	86.05	85.84	0.26%	284,382
Sep 3, 2026	85.54	86.20	85.13	85.83	85.62	1.01%	230,553
Sep 2, 2026	84.10	85.81	83.78	84.97	84.76	1.70%	313,525
Sep 1, 2026	83.81	84.60	83.20	83.55	83.34	-0.83%	389,523
Aug 31, 2026	85.52	85.60	84.21	84.25	84.04	-1.57%	321,781
Aug 28, 2026	85.90	85.90	85.17	85.59	85.38	0.22%	250,426
Aug 27, 2026	85.23	85.59	84.56	85.40	85.19	-0.52%	263,364
Aug 26, 2026	85.81	86.36	85.04	85.85	85.64	0.36%	363,982
Aug 25, 2026	86.10	86.10	85.27	85.54	85.33	-0.48%	278,803
Aug 24, 2026	86.13	87.19	85.81	85.95	85.74	-0.29%	333,938
Aug 21, 2026	86.84	86.87	85.71	86.20	85.99	0.09%	444,354
Aug 20, 2026	86.44	87.05	86.06	86.12	85.91	-0.73%	292,174
Aug 19, 2026	88.41	88.66	86.56	86.75	86.53	-1.64%	347,886
Aug 18, 2026	89.59	89.59	88.04	88.20	87.98	-0.94%	328,619
Aug 17, 2026	89.35	90.17	88.78	89.04	88.82	-0.81%	283,684
Aug 14, 2026	89.27	90.13	88.53	89.77	89.55	0.43%	204,060