Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	90.01	90.94	89.92	90.51	-	0.83%	222,497
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
May 19, 2026	83.39	83.45	82.22	82.60	82.42	-1.20%	254,257
May 18, 2026	82.84	84.73	82.84	83.60	83.41	1.26%	318,402
May 15, 2026	83.52	83.52	81.94	82.56	82.38	-1.33%	340,133
May 14, 2026	83.63	84.35	83.32	83.67	83.48	0.97%	310,552
May 13, 2026	83.80	84.06	82.67	82.87	82.69	-1.38%	457,774
May 12, 2026	85.14	85.14	82.81	84.03	83.84	-1.20%	412,161
May 11, 2026	86.97	87.08	84.45	85.05	84.86	-1.70%	376,414
May 8, 2026	86.85	87.01	85.71	86.52	86.33	0.22%	285,618
May 7, 2026	87.48	87.68	86.23	86.33	86.14	-1.07%	267,105
May 6, 2026	87.19	87.99	86.77	87.26	87.07	0.79%	430,591
May 5, 2026	85.44	86.87	84.98	86.58	86.39	1.76%	362,442
May 4, 2026	84.94	85.98	84.50	85.08	84.89	-0.56%	318,591
May 1, 2026	85.06	86.01	84.37	85.56	85.37	0.36%	378,179
Apr 30, 2026	83.79	85.81	83.75	85.25	85.06	1.10%	383,745
Apr 29, 2026	85.34	85.87	83.89	84.32	84.13	-1.56%	429,917