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