Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	84.33	85.18	84.13	84.31	84.31	-0.35%	540,976
May 28, 2026	84.64	84.86	83.86	84.61	84.61	-0.41%	323,168
May 27, 2026	85.64	86.14	84.62	84.96	84.96	-0.88%	337,234
May 26, 2026	84.72	86.16	84.72	85.71	85.71	1.20%	384,549
May 22, 2026	84.45	85.10	83.98	84.69	84.69	-0.09%	300,260
May 21, 2026	83.97	84.96	83.40	84.77	84.77	-0.01%	556,038
May 20, 2026	83.11	85.03	81.99	84.78	84.78	2.64%	356,872
May 19, 2026	83.39	83.45	82.22	82.60	82.60	-1.20%	254,206
May 18, 2026	82.84	84.73	82.84	83.60	83.60	1.26%	318,401
May 15, 2026	83.52	83.52	81.94	82.56	82.56	-1.33%	340,133
May 14, 2026	83.63	84.35	83.32	83.67	83.67	0.97%	310,552
May 13, 2026	83.80	84.06	82.67	82.87	82.87	-1.38%	457,774
May 12, 2026	85.14	85.14	82.81	84.03	84.03	-1.20%	412,161
May 11, 2026	86.97	87.08	84.45	85.05	85.05	-1.70%	376,414
May 8, 2026	86.85	87.01	85.71	86.52	86.52	0.22%	285,618
May 7, 2026	87.48	87.68	86.23	86.33	86.33	-1.07%	267,105
May 6, 2026	87.19	87.99	86.77	87.26	87.26	0.79%	430,591
May 5, 2026	85.44	86.87	84.98	86.58	86.58	1.76%	362,442
May 4, 2026	84.94	85.98	84.50	85.08	85.08	-0.56%	318,591
May 1, 2026	85.06	86.01	84.37	85.56	85.56	0.36%	378,179
Apr 30, 2026	83.79	85.81	83.75	85.25	85.25	1.10%	383,745
Apr 29, 2026	85.34	85.87	83.89	84.32	84.32	-1.56%	429,917
Apr 28, 2026	86.04	86.44	84.93	85.66	85.66	0.63%	456,975
Apr 27, 2026	85.29	86.38	84.45	85.12	85.12	0.27%	578,265
Apr 24, 2026	86.31	86.31	83.55	84.89	84.89	0.32%	1,156,100
Apr 23, 2026	84.29	85.22	83.62	84.62	84.62	0.92%	923,554
Apr 22, 2026	84.56	85.23	83.66	83.85	83.85	-0.71%	554,581
Apr 21, 2026	85.55	85.75	84.19	84.45	84.45	-1.15%	763,615
Apr 20, 2026	84.88	85.82	84.84	85.43	85.43	0.18%	527,249
Apr 17, 2026	83.64	86.30	83.46	85.28	85.28	3.21%	1,190,628
Apr 16, 2026	82.67	83.00	82.17	82.63	82.63	-0.05%	460,948
Apr 15, 2026	82.82	82.93	81.67	82.67	82.67	-0.21%	295,272
Apr 14, 2026	82.98	83.46	82.28	82.84	82.84	-0.68%	476,358
Apr 13, 2026	82.30	83.44	81.62	83.41	83.41	0.66%	488,932
Apr 10, 2026	83.30	83.49	82.33	82.86	82.86	-0.84%	379,586
Apr 9, 2026	81.99	84.03	81.58	83.56	83.56	1.65%	603,964
Apr 8, 2026	81.43	82.87	81.18	82.20	82.20	3.28%	576,610
Apr 7, 2026	78.78	79.85	78.73	79.59	79.59	0.75%	540,442
Apr 6, 2026	78.31	79.24	77.90	79.00	79.00	0.77%	347,579
Apr 2, 2026	77.76	78.57	77.01	78.40	78.40	-0.13%	377,173
Apr 1, 2026	78.04	79.33	78.04	78.50	78.50	0.65%	580,392
Mar 31, 2026	77.37	78.54	76.87	77.99	77.99	2.17%	531,104
Mar 30, 2026	76.40	77.05	75.75	76.53	76.33	0.84%	505,052
Mar 27, 2026	76.89	77.02	75.62	75.89	75.69	-1.80%	508,308
Mar 26, 2026	76.48	77.70	76.41	77.28	77.08	-0.12%	545,191
Mar 25, 2026	77.31	77.76	76.58	77.37	77.17	1.06%	420,955
Mar 24, 2026	75.06	77.25	74.73	76.56	76.36	1.06%	570,933
Mar 23, 2026	76.04	77.18	74.73	75.76	75.56	1.70%	561,196
Mar 20, 2026	74.92	75.07	73.81	74.49	74.30	-0.19%	1,128,272
Mar 19, 2026	73.87	75.35	73.20	74.63	74.43	0.80%	438,322