Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	90.15	90.66	89.83	90.26	90.26	0.12%	463,859
Jun 29, 2026	90.60	90.96	89.47	90.35	90.15	-0.71%	491,923
Jun 26, 2026	91.03	91.41	90.15	91.00	90.80	0.63%	1,756,669
Jun 25, 2026	89.04	91.20	89.04	90.43	90.23	1.24%	558,200
Jun 24, 2026	87.81	89.82	87.75	89.32	89.12	1.10%	860,904
Jun 23, 2026	87.61	88.41	87.11	88.35	88.15	1.13%	673,212
Jun 22, 2026	87.26	88.56	87.01	87.36	87.17	-0.26%	461,617
Jun 18, 2026	86.60	87.76	86.30	87.59	87.40	1.84%	1,381,698
Jun 17, 2026	87.92	88.97	84.97	86.01	85.82	-2.78%	880,852
Jun 16, 2026	88.72	89.17	87.57	88.47	88.27	0.71%	1,009,598
Jun 15, 2026	89.18	90.00	87.43	87.85	87.66	-1.24%	622,528
Jun 12, 2026	87.69	89.22	87.65	88.95	88.75	2.30%	521,283
Jun 11, 2026	86.96	87.38	85.82	86.95	86.76	0.45%	419,668
Jun 10, 2026	86.67	87.25	86.21	86.56	86.37	0.53%	450,339
Jun 9, 2026	86.02	87.89	85.57	86.10	85.91	0.87%	451,367
Jun 8, 2026	85.63	86.57	85.30	85.36	85.17	-0.13%	400,607
Jun 5, 2026	85.35	86.00	85.02	85.47	85.28	0.40%	392,413
Jun 4, 2026	83.49	85.40	83.49	85.13	84.94	2.85%	473,651
Jun 3, 2026	84.09	84.40	82.67	82.77	82.59	-2.20%	458,051
Jun 2, 2026	83.08	84.81	83.08	84.63	84.44	1.73%	303,365
Jun 1, 2026	83.93	84.14	82.46	83.19	83.01	-1.33%	488,119
May 29, 2026	84.33	85.18	84.13	84.31	84.12	-0.35%	548,260
May 28, 2026	84.64	84.86	83.86	84.61	84.42	-0.41%	323,168
May 27, 2026	85.64	86.14	84.62	84.96	84.77	-0.88%	337,462
May 26, 2026	84.72	86.16	84.72	85.71	85.52	1.20%	384,549
May 22, 2026	84.45	85.10	83.98	84.69	84.50	-0.09%	300,263
May 21, 2026	83.97	84.96	83.40	84.77	84.58	-0.01%	556,040
May 20, 2026	83.11	85.03	81.99	84.78	84.59	2.64%	356,874