Ameris Bancorp - ABCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.91	83.73	83.73	83.86	81.69	429,900
February 19, 2026	82.5	82.93	82.93	83	82.1	304,900
February 18, 2026	83.94	83.19	83.19	85.32	82.85	307,400
February 17, 2026	84.47	83.85	83.85	85.59	83.33	344,507
February 13, 2026	82.86	84.02	84.02	84.1	82.09	452,800
February 12, 2026	84.45	83.22	83.22	85.12	82.26	406,500
February 11, 2026	85.46	83.62	83.62	85.84	83.13	298,300
February 10, 2026	87.98	84.76	84.76	87.98	83.76	411,900
February 09, 2026	85.29	85.79	85.79	86.42	85.18	725,827
February 06, 2026	85.11	85.94	85.94	86.35	84.88	489,800
February 05, 2026	84.44	84.34	84.34	85.65	83.49	566,002
February 04, 2026	83.45	84.15	84.15	85.4	83.36	648,204
February 03, 2026	80.07	82.96	82.96	83.29	79.37	861,600
February 02, 2026	81.26	79.89	79.89	81.6	79.79	754,136
January 30, 2026	79.68	80.62	80.62	82.66	73.78	871,687
January 29, 2026	79.47	81.3	81.3	81.5	78.97	673,824
January 28, 2026	80.29	79.68	79.68	80.92	79.6	435,516
January 27, 2026	80.53	80.21	80.21	80.87	79.62	422,432
January 26, 2026	80.42	80.4	80.4	81.16	79.33	352,900
January 23, 2026	82.32	80.44	80.44	82.63	79.66	764,725
January 22, 2026	82.45	82.77	82.77	83.64	81.92	479,700
January 21, 2026	79.27	82.07	82.07	82.33	78.44	866,415
January 20, 2026	78.65	78.93	78.93	80.19	78.36	432,900
January 16, 2026	81.33	79.96	79.96	81.61	79.87	365,149
January 15, 2026	80.11	81.41	81.41	81.45	79.29	540,007
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

Ameris Bancorp (ABCB) NYSE