Ameris Bancorp - Common Stock (NY:ABCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	64.30	67.22	64.30	66.31	383,526	+1.61(+2.49%)
Jun 30, 2025	65.13	65.42	64.60	64.70	382,325	-0.22(-0.34%)
Jun 27, 2025	65.19	65.20	64.45	64.92	657,511	+0.12(+0.19%)
Jun 26, 2025	63.38	64.89	63.23	64.80	290,040	+1.65(+2.61%)
Jun 25, 2025	63.27	63.50	62.79	63.15	295,971	-0.12(-0.19%)
Jun 24, 2025	63.40	64.06	62.89	63.27	339,346	+0.77(+1.23%)
Jun 23, 2025	60.58	62.54	60.53	62.50	479,646	+1.59(+2.61%)
Jun 20, 2025	61.12	61.33	60.56	60.91	612,665	+0.25(+0.41%)
Jun 18, 2025	59.66	60.91	59.54	60.66	263,240	+0.91(+1.52%)
Jun 17, 2025	60.00	60.60	59.61	59.75	315,829	-0.78(-1.29%)
Jun 16, 2025	61.39	61.53	60.41	60.53	356,507	-0.19(-0.31%)
Jun 13, 2025	61.40	61.59	60.46	60.72	418,515	-1.63(-2.61%)
Jun 12, 2025	62.21	62.46	61.50	62.35	260,845	-0.25(-0.40%)
Jun 11, 2025	63.54	63.55	62.22	62.60	215,717	-0.55(-0.87%)
Jun 10, 2025	62.43	63.66	62.43	63.15	211,193	+0.75(+1.20%)
Jun 09, 2025	62.18	63.16	62.03	62.40	241,655	+0.33(+0.53%)
Jun 06, 2025	61.93	62.15	61.45	62.07	233,268	+1.29(+2.12%)
Jun 05, 2025	60.71	61.21	60.38	60.78	221,803	-0.02(-0.03%)
Jun 04, 2025	61.29	61.62	60.67	60.80	232,743	-0.71(-1.15%)
Jun 03, 2025	60.72	61.85	60.40	61.51	301,307	+0.75(+1.23%)
Jun 02, 2025	61.14	61.16	60.22	60.76	303,609	-0.71(-1.16%)
May 30, 2025	61.62	61.80	60.95	61.47	360,157	-0.41(-0.66%)
May 29, 2025	61.94	61.94	61.39	61.88	237,049	+0.29(+0.47%)
May 28, 2025	62.38	62.56	61.51	61.59	353,986	-1.07(-1.71%)
May 27, 2025	62.29	62.80	61.39	62.66	281,397	+1.44(+2.35%)
May 23, 2025	59.85	61.36	59.85	61.22	370,169	-0.09(-0.15%)
May 22, 2025	61.00	61.95	60.82	61.31	325,403	-0.31(-0.50%)
May 21, 2025	62.12	62.52	61.34	61.62	586,470	-1.22(-1.94%)
May 20, 2025	63.03	63.29	62.71	62.84	223,021	-0.52(-0.82%)
May 19, 2025	62.58	63.38	62.44	63.36	275,894	-0.09(-0.14%)
May 16, 2025	63.17	63.62	62.70	63.45	381,055	+0.17(+0.27%)
May 15, 2025	63.16	63.57	62.95	63.28	176,168	+0.24(+0.38%)
May 14, 2025	63.18	63.60	62.98	63.04	277,741	-0.54(-0.85%)
May 13, 2025	63.30	63.75	62.62	63.58	481,444	+0.66(+1.05%)
May 12, 2025	63.27	63.97	62.48	62.92	452,229	+2.56(+4.24%)
May 09, 2025	60.68	60.77	59.90	60.36	185,185	-0.32(-0.53%)
May 08, 2025	59.99	61.11	59.87	60.68	386,713	+1.25(+2.10%)
May 07, 2025	60.24	60.47	59.23	59.43	297,227	-0.22(-0.37%)
May 06, 2025	59.38	60.29	58.91	59.65	281,601	-0.51(-0.85%)
May 05, 2025	59.65	61.13	59.65	60.16	289,093	-0.32(-0.53%)
May 02, 2025	59.82	60.92	59.39	60.48	390,805	+1.54(+2.61%)