Skip to main content
Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
76.55
-0.26 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ameris Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.3376.9476.0476.5576.55-0.34%303,607
Dec 4, 202576.4477.6376.0276.8176.810.13%322,090
Dec 3, 202575.6977.1275.6976.7176.711.58%441,162
Dec 2, 202576.5776.6075.3675.5275.52-0.84%342,416
Dec 1, 202575.2676.6475.2676.1676.160.53%304,013
Nov 28, 202575.9276.4475.6475.7675.76-0.18%140,379
Nov 26, 202575.8776.8675.8775.9075.90-0.47%581,683
Nov 25, 202574.4277.1574.4276.2676.262.71%480,701
Nov 24, 202573.9574.6573.2874.2574.250.08%298,384
Nov 21, 202572.2474.9272.1274.1974.193.39%325,711
Nov 20, 202572.6673.7571.7271.7671.76-0.28%357,414
Nov 19, 202571.8272.2570.9971.9671.960.39%496,686
Nov 18, 202570.1572.3469.5871.6871.681.77%511,762
Nov 17, 202572.8272.9769.9270.4370.43-3.37%689,289
Nov 14, 202572.3273.1271.3872.8972.890.51%285,207
Nov 13, 202573.7074.4572.1072.5272.52-1.88%359,592
Nov 12, 202574.8476.0673.8773.9173.91-1.33%658,279
Nov 11, 202573.7875.4673.4374.9174.911.44%367,299
Nov 10, 202573.8074.4972.9873.8573.850.23%379,016
Nov 7, 202572.8473.6872.3573.6873.681.07%371,729
Nov 6, 202572.5673.6672.2972.9072.90-0.33%461,775
Nov 5, 202572.4473.4871.9873.1473.140.95%318,715
Nov 4, 202571.4672.6970.7072.4572.450.22%440,582
Nov 3, 202571.6672.3470.6572.2972.290.94%545,686
Oct 31, 202571.5771.9770.5571.6271.62-0.07%495,703
Oct 30, 202571.7573.5271.5071.6771.67-0.95%719,471
Oct 29, 202573.2875.0472.1672.3672.36-0.89%864,687
Oct 28, 202575.1975.1972.0273.0173.01-1.88%581,132
Oct 27, 202574.7575.0774.0974.4174.410.53%557,916
Oct 24, 202573.3074.1873.1174.0274.022.12%398,436
Oct 23, 202572.8473.4572.2872.4872.48-0.82%328,802
Oct 22, 202573.6374.3372.5973.0873.08-0.25%378,817
Oct 21, 202573.2173.4372.3673.2673.260.92%341,392
Oct 20, 202571.0972.9170.9572.5972.592.51%362,660
Oct 17, 202570.2671.0369.0970.8170.812.02%385,944
Oct 16, 202573.2873.6468.8069.4169.41-5.82%826,342
Oct 15, 202576.0076.0073.1373.7073.70-1.55%329,027
Oct 14, 202572.1475.3372.1474.8674.863.23%362,985
Oct 13, 202572.0272.8171.4372.5272.521.91%316,515
Oct 10, 202574.2475.3671.0871.1671.16-3.69%626,689
Oct 9, 202574.2674.2773.3873.8973.89-0.40%342,452
Oct 8, 202574.7774.7773.6874.1974.19-0.12%446,532
Oct 7, 202575.1275.3773.8774.2874.28-0.80%479,289
Oct 6, 202574.5476.0373.8474.8874.881.48%407,907
Oct 3, 202573.4874.7073.4873.7973.790.83%380,279
Oct 2, 202572.9073.4672.3273.1873.180.21%319,007
Oct 1, 202572.7273.3472.1573.0373.03-0.38%314,449
Sep 30, 202574.4574.6372.7173.3173.31-1.39%353,728
Sep 29, 202574.9174.9173.4274.3474.14-0.69%410,635
Sep 26, 202574.8375.5374.3974.8674.660.12%427,277
Sep 25, 202574.8075.1474.2074.7774.570.08%245,837
Sep 24, 202574.8475.5374.3874.7174.51-0.39%423,187
Sep 23, 202575.0776.5274.7475.0074.80-0.16%485,082
Sep 22, 202575.3575.8174.9575.1274.92-1.04%406,715
Sep 19, 202576.3376.4775.1575.9175.71-0.65%1,225,337
Sep 18, 202574.4376.5874.4376.4176.203.05%512,368
Sep 17, 202574.1575.9873.8074.1573.950.53%469,529
Sep 16, 202574.0574.4972.9073.7673.56-0.34%543,211
Sep 15, 202574.4375.0173.8274.0173.81-0.50%469,302
Sep 12, 202574.4774.9073.9974.3874.18-0.33%338,843
Sep 11, 202573.9174.7973.6774.6374.430.96%392,651
Sep 10, 202573.6374.6473.5273.9273.720.74%426,404
Sep 9, 202573.2973.7272.9173.3873.18-0.30%452,415
Sep 8, 202574.1474.3472.8773.6073.40-0.58%361,999
Sep 5, 202574.8375.4673.4774.0373.83-0.59%368,287
Sep 4, 202573.2474.5173.2474.4774.272.24%288,724
Sep 3, 202572.5173.7272.3172.8472.640.26%257,836
Sep 2, 202572.2072.9571.9872.6572.45-0.86%283,380
Aug 29, 202573.6374.0072.9473.2873.08-0.42%345,897
Aug 28, 202574.3874.3873.2173.5973.39-0.31%354,989
Aug 27, 202572.6974.3172.6973.8273.621.10%395,609
Aug 26, 202571.6473.5371.6473.0272.821.63%408,977
Aug 25, 202571.7572.3371.7371.8571.66-0.26%316,190
Aug 22, 202569.6972.6269.4872.0471.854.27%837,000
Aug 21, 202569.3169.7869.0169.0968.90-0.83%280,650
Aug 20, 202570.1570.2768.9269.6769.48-0.50%392,318
Aug 19, 202569.7370.9469.7070.0269.83-0.20%363,580
Aug 18, 202569.7870.2369.5870.1669.970.27%324,986
Aug 15, 202571.3971.3969.8969.9769.78-1.84%427,337
Aug 14, 202570.9571.3470.5171.2871.09-0.49%392,816
Aug 13, 202570.6671.8670.4071.6371.442.27%412,936
Aug 12, 202567.7370.1567.4870.0469.854.26%366,473
Aug 11, 202567.2467.3466.6967.1867.000.12%369,121
Aug 8, 202566.6067.3265.9867.1066.921.64%453,764
Aug 7, 202567.3167.3165.9166.0265.84-1.20%385,622
Aug 6, 202567.4367.5866.8266.8266.64-0.58%409,543
Aug 5, 202566.6067.2965.4867.2167.030.92%459,102
Aug 4, 202566.1466.6065.7966.6066.421.05%412,448
Aug 1, 202567.3367.5565.4365.9165.73-3.57%639,760
Jul 31, 202568.0368.9467.5068.3568.17-0.41%794,042
Jul 30, 202570.1070.4368.4868.6368.45-1.87%963,908
Jul 29, 202566.5770.2766.5769.9469.755.33%1,220,809
Jul 28, 202566.1066.9065.9566.4066.22-0.03%700,022
Jul 25, 202565.5866.4264.6466.4266.241.13%614,394
Jul 24, 202566.2166.5865.4665.6865.50-1.19%327,932
Jul 23, 202567.1067.1065.9566.4766.29-0.60%486,298
Jul 22, 202566.5567.4666.3866.8766.690.28%385,996
Jul 21, 202567.4567.8566.6266.6866.50-0.98%251,657
Jul 18, 202567.6967.8366.8967.3467.16-0.06%226,882
Jul 17, 202566.5867.6866.5867.3867.201.40%286,035