Ameris Bancorp - ABCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.44	76.81	76.81	77.63	76.02	317,242
December 03, 2025	75.69	76.71	76.71	77.12	75.69	441,200
December 02, 2025	76.57	75.52	75.52	76.6	75.36	342,416
December 01, 2025	75.26	76.16	76.16	76.64	75.26	304,100
November 28, 2025	75.92	75.76	75.76	76.44	75.64	140,400
November 26, 2025	75.87	75.9	75.9	76.86	75.87	581,700
November 25, 2025	74.42	76.26	76.26	77.15	74.42	480,701
November 24, 2025	73.95	74.25	74.25	74.65	73.28	298,384
November 21, 2025	72.24	74.19	74.19	74.92	72.11	325,711
November 20, 2025	72.66	71.76	71.76	73.75	71.72	357,414
November 19, 2025	71.82	71.96	71.96	72.25	70.99	496,700
November 18, 2025	70.15	71.68	71.68	72.34	69.58	511,800
November 17, 2025	72.82	70.43	70.43	72.97	69.92	689,300
November 14, 2025	72.32	72.89	72.89	73.12	71.38	285,200
November 13, 2025	73.7	72.52	72.52	74.45	72.1	359,600
November 12, 2025	74.84	73.91	73.91	76.06	73.87	658,300
November 11, 2025	73.78	74.91	74.91	75.46	73.43	367,300
November 10, 2025	73.8	73.85	73.85	74.49	72.98	379,016
November 07, 2025	72.84	73.68	73.68	73.68	72.35	371,729
November 06, 2025	72.56	72.9	72.9	73.66	72.29	461,800
November 05, 2025	72.44	73.14	73.14	73.47	71.98	318,715
November 04, 2025	71.46	72.45	72.45	72.69	70.7	440,600
November 03, 2025	71.66	72.29	72.29	72.34	70.65	545,700
October 31, 2025	71.57	71.62	71.62	71.97	70.55	495,703
October 30, 2025	71.75	71.67	71.67	73.52	71.5	719,500
October 29, 2025	73.28	72.36	72.36	75.04	72.16	864,700
October 28, 2025	75.19	73.01	73.01	75.19	72.02	581,132
October 27, 2025	74.75	74.41	74.41	75.07	74.09	557,915
October 24, 2025	73.3	74.02	74.02	74.18	73.11	398,436
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

Ameris Bancorp (ABCB) NASDAQ