Ameris Bancorp - ABCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	74.47	74.38	74.38	74.9	73.99	338,800
September 11, 2025	73.91	74.63	74.63	74.79	73.67	392,700
September 10, 2025	73.46	73.92	73.92	74.64	73.46	426,404
September 09, 2025	73.29	73.4	73.4	73.72	72.91	367,099
September 08, 2025	74.14	73.6	73.6	74.33	72.86	362,000
September 05, 2025	74.83	74.03	74.03	75.46	73.47	368,300
September 04, 2025	73.24	74.47	74.47	74.51	73.24	288,724
September 03, 2025	72.51	72.84	72.84	73.72	72.31	257,836
September 02, 2025	72.2	72.65	72.65	72.95	71.97	283,400
August 29, 2025	73.63	73.28	73.28	74	72.94	345,900
August 28, 2025	74.38	73.59	73.59	74.38	73.21	355,000
August 27, 2025	72.69	73.82	73.82	74.31	72.69	395,600
August 26, 2025	71.64	73.02	73.02	73.53	71.64	409,000
August 25, 2025	71.75	71.85	71.85	72.33	71.73	316,200
August 22, 2025	69.69	72.04	72.04	72.62	69.48	837,000
August 21, 2025	69.31	69.09	69.09	69.78	69.01	280,700
August 20, 2025	70.15	69.67	69.67	70.27	68.92	392,300
August 19, 2025	69.73	70.02	70.02	70.94	69.7	363,600
August 18, 2025	69.78	70.16	70.16	70.23	69.58	325,000
August 15, 2025	71.39	69.97	69.97	71.39	69.89	427,337
August 14, 2025	70.95	71.28	71.28	71.34	70.51	392,800
August 13, 2025	70.66	71.63	71.63	71.86	70.4	412,900
August 12, 2025	67.73	70.04	70.04	70.15	67.48	366,500
August 11, 2025	67.24	67.18	67.18	67.34	66.69	369,121
August 08, 2025	66.6	67.1	67.1	67.32	65.98	453,800
August 07, 2025	67.31	66.02	66.02	67.31	65.91	385,600
August 06, 2025	67.43	66.82	66.82	67.58	66.82	409,543
August 05, 2025	66.6	67.21	67.21	67.29	65.47	459,102
August 04, 2025	66.14	66.6	66.6	66.6	65.79	412,448
August 01, 2025	67.33	65.91	65.91	67.55	65.43	639,735
July 31, 2025	68.03	68.35	68.35	68.94	67.5	794,042
July 30, 2025	70.1	68.63	68.63	70.43	68.48	963,908
July 29, 2025	66.57	69.94	69.94	70.27	66.57	1.22M
July 28, 2025	66.1	66.4	66.4	66.9	65.95	700,000
July 25, 2025	65.58	66.42	66.42	66.42	64.64	614,400
July 24, 2025	66.21	65.68	65.68	66.58	65.46	327,932
July 23, 2025	67.1	66.47	66.47	67.1	65.95	486,300
July 22, 2025	66.55	66.87	66.87	67.46	66.38	386,000
July 21, 2025	67.45	66.68	66.68	67.85	66.62	251,700
July 18, 2025	67.69	67.34	67.34	67.83	66.89	226,900
July 17, 2025	66.58	67.38	67.38	67.68	66.58	286,000
July 16, 2025	66.35	66.45	66.45	66.78	65.24	183,594
July 15, 2025	67.99	65.77	65.77	68.11	65.76	396,600
July 14, 2025	67.3	68.34	68.34	68.37	67.08	319,600
July 11, 2025	66.95	67.45	67.45	67.71	66.47	398,300
July 10, 2025	67.03	67.44	67.44	68.1	67.03	398,000
July 09, 2025	67.73	67.27	67.27	67.82	66.92	223,200
July 08, 2025	67.11	67.22	67.22	68.06	67.1	421,200
July 07, 2025	67.4	67.03	67.03	68.44	66.86	324,914
July 03, 2025	67.64	67.74	67.74	68.18	66.85	223,703
July 02, 2025	66.68	67.06	67.06	67.13	65.8	384,700
July 01, 2025	64.3	66.31	66.31	67.22	64.3	383,500
June 30, 2025	65.13	64.7	64.7	65.43	64.6	382,300
June 27, 2025	65.19	64.92	64.72	65.2	64.45	657,500
June 26, 2025	63.38	64.8	64.6	64.89	63.23	290,000
June 25, 2025	63.27	63.15	63.15	63.5	62.79	279,573
June 24, 2025	63.4	63.27	63.27	64.06	62.89	339,346
June 23, 2025	60.58	62.5	62.5	62.54	60.54	479,600
June 20, 2025	61.12	60.91	60.91	61.33	60.57	612,700
June 18, 2025	59.66	60.66	60.66	60.91	59.54	263,240

Ameris Bancorp (ABCB) NASDAQ