Ameris Bancorp - ABCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78.04	79.71	79.71	79.88	78.04	505,800
January 13, 2026	79.5	78.24	78.24	80.01	77.71	472,802
January 12, 2026	78.36	79.37	79.37	79.41	78.31	544,024
January 09, 2026	79.11	79.13	79.13	79.55	78	424,227
January 08, 2026	76.72	78.99	78.99	79.56	76.72	478,800
January 07, 2026	76.35	76.87	76.87	76.93	75.74	298,700
January 06, 2026	75.2	76.2	76.2	76.24	74.85	321,800
January 05, 2026	73.84	75.76	75.76	76.82	73.38	407,100
January 02, 2026	74.17	73.98	73.98	74.55	73.32	328,300
December 31, 2025	75.35	74.27	74.27	75.35	73.55	549,538
December 30, 2025	75.71	75.24	75.04	75.75	74.8	435,800
December 29, 2025	76.36	75.86	75.66	76.5	75.35	309,514
December 26, 2025	76.34	76	76	76.65	75.79	285,935
December 24, 2025	76.55	76.59	76.59	76.84	76.09	207,448
December 23, 2025	77.85	76.42	76.42	77.85	76.35	389,900
December 22, 2025	77.59	77.63	77.63	78.28	77.1	422,100
December 19, 2025	77.66	77.54	77.54	78.29	77.11	1.01M
December 18, 2025	78.3	77.89	77.89	78.61	77.51	553,467
December 17, 2025	78	77.51	77.51	78.32	76.79	775,433
December 16, 2025	78.51	77.78	77.78	78.98	77.58	462,400
December 15, 2025	78.74	78.66	78.66	78.99	77.69	604,000
December 12, 2025	78.78	77.95	77.95	78.78	77.25	607,347
December 11, 2025	77.66	78.26	78.26	78.86	77.51	475,000
December 10, 2025	76	77.73	77.73	78.65	76	587,119
December 09, 2025	76.71	76.04	76.04	77.42	75.76	337,600
December 08, 2025	76.69	76.51	76.51	77.5	76.36	289,726
December 05, 2025	76.33	76.55	76.55	76.94	76.04	310,200
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

Ameris Bancorp (ABCB) NYSE