Ameris Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	86.85	87.01	85.71	86.52	86.52	0.22%	284,471
May 7, 2026	87.48	87.68	86.23	86.33	86.33	-1.07%	267,101
May 6, 2026	87.19	87.99	86.77	87.26	87.26	0.79%	430,590
May 5, 2026	85.44	86.87	84.98	86.58	86.58	1.76%	362,303
May 4, 2026	84.94	85.98	84.50	85.08	85.08	-0.56%	318,589
May 1, 2026	85.06	86.01	84.37	85.56	85.56	0.36%	377,439
Apr 30, 2026	83.79	85.81	83.75	85.25	85.25	1.10%	383,743
Apr 29, 2026	85.34	85.87	83.89	84.32	84.32	-1.56%	393,916
Apr 28, 2026	86.04	86.44	84.93	85.66	85.66	0.63%	456,972
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%	1,035,513
Apr 23, 2026	84.29	85.22	83.62	84.62	84.62	0.92%	923,536
Apr 22, 2026	84.56	85.23	83.66	83.85	83.85	-0.71%	550,181
Apr 21, 2026	85.55	85.75	84.19	84.45	84.45	-1.15%	701,507
Apr 20, 2026	84.88	85.82	84.84	85.43	85.43	0.18%	527,247
Apr 17, 2026	83.64	86.30	83.46	85.28	85.28	3.21%	1,189,868
Apr 16, 2026	82.67	83.00	82.17	82.63	82.63	-0.05%	460,801
Apr 15, 2026	82.82	82.93	81.67	82.67	82.67	-0.21%	295,260
Apr 14, 2026	82.98	83.46	82.28	82.84	82.84	-0.68%	476,347
Apr 13, 2026	82.30	83.44	81.62	83.41	83.41	0.66%	488,931
Apr 10, 2026	83.30	83.49	82.33	82.86	82.86	-0.84%	379,582
Apr 9, 2026	81.99	84.03	81.58	83.56	83.56	1.65%	603,962
Apr 8, 2026	81.43	82.87	81.18	82.20	82.20	3.28%	576,605
Apr 7, 2026	78.78	79.85	78.73	79.59	79.59	0.75%	484,808
Apr 6, 2026	78.31	79.24	77.90	79.00	79.00	0.77%	347,576
Apr 2, 2026	77.76	78.57	77.01	78.40	78.40	-0.13%	377,172
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	1.91%	530,973
Mar 30, 2026	76.40	77.05	75.75	76.53	76.33	0.84%	505,025
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
Mar 18, 2026	75.07	75.23	73.48	74.04	73.85	-1.33%	1,177,913
Mar 17, 2026	76.07	76.39	74.60	75.04	74.84	-0.25%	463,156
Mar 16, 2026	75.98	76.24	75.18	75.23	75.03	0.07%	454,545
Mar 13, 2026	75.89	76.30	74.40	75.18	74.98	-0.17%	466,244
Mar 12, 2026	74.10	75.77	73.58	75.31	75.11	-0.37%	547,239
Mar 11, 2026	76.13	76.35	74.86	75.59	75.39	-1.36%	898,437
Mar 10, 2026	76.22	77.94	75.36	76.63	76.43	0.30%	648,537
Mar 9, 2026	75.15	76.99	73.57	76.40	76.20	-0.37%	555,203
Mar 6, 2026	76.79	77.40	75.15	76.68	76.48	-2.70%	620,340
Mar 5, 2026	78.31	79.36	77.16	78.81	78.60	-0.78%	660,132
Mar 4, 2026	79.66	79.96	78.72	79.43	79.22	0.11%	526,151
Mar 3, 2026	78.34	79.98	76.80	79.34	79.13	0.03%	554,946
Mar 2, 2026	76.09	80.00	75.72	79.32	79.11	2.14%	715,761
Feb 27, 2026	80.95	80.95	77.15	77.66	77.46	-5.92%	1,252,687