Ameris Bancorp - ABCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	72.84	72.48	72.48	73.39	72.36	328,802
October 22, 2025	73.63	73.08	73.08	74.33	72.59	378,817
October 21, 2025	73.21	73.26	73.26	73.43	72.36	341,400
October 20, 2025	71.09	72.59	72.59	72.91	70.95	362,700
October 17, 2025	70.26	70.81	70.81	71.03	69.09	385,900
October 16, 2025	73.28	69.41	69.41	73.64	68.8	826,300
October 15, 2025	76	73.7	73.7	76	73.13	329,027
October 14, 2025	72.14	74.86	74.86	75.33	72.14	363,000
October 13, 2025	72.02	72.52	72.52	72.81	71.43	316,515
October 10, 2025	74.24	71.16	71.16	75.36	71.08	626,700
October 09, 2025	74.26	73.89	73.89	74.27	73.38	342,500
October 08, 2025	74.77	74.19	74.19	74.77	73.68	446,531
October 07, 2025	75.04	74.28	74.28	75.36	73.94	391,636
October 06, 2025	74.54	74.88	74.88	76.03	73.84	407,907
October 03, 2025	73.48	73.79	73.79	74.7	73.48	380,300
October 02, 2025	72.9	73.18	73.18	73.46	72.32	319,007
October 01, 2025	72.72	73.03	73.03	73.33	72.15	314,419
September 30, 2025	74.45	73.31	73.31	74.63	72.71	353,700
September 29, 2025	74.91	74.34	74.14	74.91	73.42	410,600
September 26, 2025	74.83	74.86	74.86	75.53	74.39	427,300
September 25, 2025	74.8	74.77	74.77	75.14	74.2	245,800
September 24, 2025	74.84	74.71	74.71	75.53	74.38	423,200
September 23, 2025	75.07	75	75	76.52	74.74	485,100
September 22, 2025	75.35	75.12	75.12	75.81	74.95	406,700
September 19, 2025	76.33	75.91	75.91	76.47	75.15	1.23M
September 18, 2025	74.43	76.41	76.41	76.58	74.43	512,400
September 17, 2025	74.15	74.15	74.15	75.98	73.8	469,529
September 16, 2025	74.05	73.76	73.76	74.49	72.9	543,211
September 15, 2025	74.43	74.01	74.01	75.01	73.82	469,302
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

Ameris Bancorp (ABCB) NASDAQ