Ameris Bancorp - Common Stock (NY:ABCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	73.24	74.51	73.24	74.47	288,724	+1.63(+2.24%)
Sep 03, 2025	72.51	73.72	72.31	72.84	257,836	+0.19(+0.26%)
Sep 02, 2025	72.20	72.95	71.97	72.65	283,380	-0.63(-0.86%)
Aug 29, 2025	73.63	74.00	72.94	73.28	345,897	-0.31(-0.42%)
Aug 28, 2025	74.38	74.38	73.21	73.59	354,989	-0.23(-0.31%)
Aug 27, 2025	72.69	74.31	72.69	73.82	395,609	+0.80(+1.10%)
Aug 26, 2025	71.64	73.53	71.64	73.02	408,976	+1.17(+1.63%)
Aug 25, 2025	71.75	72.33	71.73	71.85	316,190	-0.19(-0.26%)
Aug 22, 2025	69.69	72.62	69.48	72.04	837,000	+2.95(+4.27%)
Aug 21, 2025	69.31	69.78	69.00	69.09	280,650	-0.58(-0.83%)
Aug 20, 2025	70.15	70.27	68.92	69.67	392,318	-0.35(-0.50%)
Aug 19, 2025	69.73	70.94	69.70	70.02	363,580	-0.14(-0.20%)
Aug 18, 2025	69.78	70.23	69.58	70.16	324,986	+0.19(+0.27%)
Aug 15, 2025	71.39	71.39	69.89	69.97	427,337	-1.31(-1.84%)
Aug 14, 2025	70.95	71.34	70.51	71.28	392,816	-0.35(-0.49%)
Aug 13, 2025	70.66	71.86	70.40	71.63	412,936	+1.59(+2.27%)
Aug 12, 2025	67.73	70.15	67.48	70.04	366,473	+2.86(+4.26%)
Aug 11, 2025	67.24	67.34	66.69	67.18	369,121	+0.08(+0.12%)
Aug 08, 2025	66.60	67.32	65.98	67.10	453,764	+1.08(+1.64%)
Aug 07, 2025	67.31	67.31	65.91	66.02	385,622	-0.80(-1.20%)
Aug 06, 2025	67.43	67.58	66.82	66.82	409,543	-0.39(-0.58%)
Aug 05, 2025	66.60	67.28	65.47	67.21	459,102	+0.61(+0.92%)
Aug 04, 2025	66.14	66.60	65.79	66.60	412,448	+0.69(+1.05%)
Aug 01, 2025	67.33	67.55	65.43	65.91	639,760	-2.44(-3.57%)
Jul 31, 2025	68.03	68.94	67.50	68.35	794,042	-0.28(-0.41%)
Jul 30, 2025	70.10	70.43	68.48	68.63	963,908	-1.31(-1.87%)
Jul 29, 2025	66.57	70.27	66.57	69.94	1,220,809	+3.54(+5.33%)
Jul 28, 2025	66.10	66.90	65.95	66.40	700,022	-0.02(-0.03%)
Jul 25, 2025	65.58	66.42	64.64	66.42	614,394	+0.74(+1.13%)
Jul 24, 2025	66.21	66.58	65.46	65.68	327,932	-0.79(-1.19%)
Jul 23, 2025	67.10	67.10	65.95	66.47	486,298	-0.40(-0.60%)
Jul 22, 2025	66.55	67.46	66.38	66.87	385,996	+0.19(+0.28%)
Jul 21, 2025	67.45	67.85	66.62	66.68	251,657	-0.66(-0.98%)
Jul 18, 2025	67.69	67.83	66.89	67.34	226,882	-0.04(-0.06%)
Jul 17, 2025	66.58	67.68	66.58	67.38	286,035	+0.93(+1.40%)
Jul 16, 2025	66.35	66.80	65.13	66.45	265,419	+0.68(+1.03%)
Jul 15, 2025	67.99	68.11	65.76	65.77	396,625	-2.57(-3.76%)
Jul 14, 2025	67.30	68.37	67.08	68.34	319,632	+0.89(+1.32%)
Jul 11, 2025	66.95	67.71	66.47	67.45	398,306	+0.01(+0.01%)
Jul 10, 2025	67.03	68.10	67.03	67.44	397,969	+0.17(+0.25%)
Jul 09, 2025	67.73	67.82	66.92	67.27	223,158	+0.05(+0.07%)
Jul 08, 2025	67.11	68.06	67.09	67.22	421,216	+0.19(+0.28%)
Jul 07, 2025	67.40	68.44	66.86	67.03	324,914	-0.71(-1.05%)
Jul 03, 2025	67.64	68.18	66.85	67.74	223,703	+0.68(+1.01%)
Jul 02, 2025	66.68	67.13	65.80	67.06	384,738	+0.75(+1.13%)