Ameris Bancorp - Common Stock (ABCB)

Historical Prices For Ameris Bancorp - Common Stock (ABCB)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	60.68	60.77	59.90	60.36	185,185	60.36
5/08/2025	59.99	61.11	59.87	60.68	386,713	60.68
5/07/2025	60.24	60.47	59.23	59.43	297,227	59.43
5/06/2025	59.38	60.29	58.91	59.65	281,601	59.65
5/05/2025	59.65	61.13	59.65	60.16	289,093	60.16
5/02/2025	59.82	60.92	59.39	60.48	390,805	60.48
5/01/2025	58.47	59.49	58.03	58.94	885,940	58.94
4/30/2025	57.41	58.84	56.91	58.60	942,126	58.60
4/29/2025	57.28	59.49	56.42	59.00	1,006,107	59.00
4/28/2025	55.96	57.06	55.83	56.96	537,186	56.96
4/25/2025	56.31	56.52	55.70	56.02	211,861	56.02
4/24/2025	55.31	56.91	55.21	56.80	511,076	56.80
4/23/2025	55.50	56.72	55.12	55.51	672,439	55.51
4/22/2025	53.06	54.36	52.66	54.01	437,943	54.01
4/21/2025	52.82	52.82	52.02	52.38	402,858	52.38
4/17/2025	52.90	53.77	52.66	53.20	543,467	53.20
4/16/2025	52.24	53.11	52.17	52.88	630,064	52.88
4/15/2025	51.87	53.04	51.87	52.41	291,311	52.41
4/14/2025	52.28	52.30	50.51	51.68	389,619	51.68
4/11/2025	50.61	51.94	50.01	51.41	606,067	51.41
4/10/2025	53.37	53.37	49.99	51.12	502,102	51.12
4/09/2025	50.26	55.40	49.66	54.90	878,672	54.90
4/08/2025	52.49	53.48	49.78	50.69	567,640	50.69
4/07/2025	49.11	52.95	48.92	50.88	537,787	50.88
4/04/2025	50.23	51.05	48.27	50.81	730,445	50.81
4/03/2025	54.74	54.95	51.93	52.06	505,265	52.06
4/02/2025	56.09	57.91	56.06	57.78	415,841	57.78
4/01/2025	56.82	57.43	56.29	57.00	363,194	57.00
3/31/2025	56.23	57.82	56.06	57.57	556,600	57.57
3/28/2025	57.96	58.37	56.73	57.09	270,241	57.09
3/27/2025	58.99	59.27	58.20	58.35	325,654	58.35
3/26/2025	59.44	60.34	58.77	58.94	253,265	58.94
3/25/2025	59.21	59.98	58.89	59.14	407,054	59.14
3/24/2025	58.77	59.60	58.55	59.33	461,580	59.33
3/21/2025	56.89	57.92	56.61	57.78	1,111,417	57.78
3/20/2025	57.11	58.40	57.11	57.43	720,937	57.43
3/19/2025	57.80	58.69	57.47	58.06	441,393	58.06
3/18/2025	57.48	58.02	57.31	57.76	434,618	57.76
3/17/2025	56.94	58.06	56.94	57.81	544,960	57.81
3/14/2025	56.56	57.61	56.05	57.33	438,836	57.33
3/13/2025	56.76	56.87	55.32	55.56	534,775	55.56
3/12/2025	56.73	56.95	55.71	56.48	422,895	56.48
3/11/2025	57.03	57.68	55.80	56.29	858,084	56.29
3/10/2025	57.65	58.27	56.84	56.86	544,768	56.86
3/07/2025	59.50	59.52	57.81	58.78	569,278	58.78
3/06/2025	59.86	60.29	59.20	59.57	384,936	59.57
3/05/2025	60.97	61.46	59.44	60.50	559,357	60.50
3/04/2025	63.33	63.33	60.56	60.78	515,554	60.78
3/03/2025	64.65	65.64	63.42	64.11	632,085	64.11
2/28/2025	63.47	64.67	62.97	64.58	401,971	64.58
2/27/2025	62.90	63.81	62.82	63.29	306,016	63.29
2/26/2025	63.27	63.79	62.13	63.13	348,287	63.13
2/25/2025	63.66	63.95	62.97	63.31	300,945	63.31
2/24/2025	63.90	63.91	63.07	63.18	407,978	63.18
2/21/2025	65.82	65.82	63.24	63.46	320,671	63.46
2/20/2025	65.47	65.69	64.42	64.84	255,817	64.84
2/19/2025	65.75	66.24	65.44	65.81	271,190	65.81
2/18/2025	66.03	66.67	65.77	66.50	245,430	66.50
2/14/2025	67.10	67.69	65.97	66.19	264,347	66.19
2/13/2025	66.96	66.96	66.11	66.81	296,928	66.81
2/12/2025	67.06	67.52	66.56	66.67	246,805	66.67
2/11/2025	67.09	68.64	67.02	68.30	302,248	68.30
2/10/2025	68.06	68.16	67.21	67.40	279,119	67.40