Ameris Bancorp - Common Stock (ABCB)

Historical Prices For Ameris Bancorp - Common Stock (ABCB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	50.23	50.88	48.27	50.81	337,075	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
2/07/2025	68.31	68.69	66.15	68.20	570,036	68.20
2/06/2025	68.01	68.85	67.53	68.47	405,205	68.47
2/05/2025	67.22	67.95	66.69	67.83	412,254	67.83
2/04/2025	64.27	66.92	64.15	66.90	498,510	66.90
2/03/2025	64.40	64.97	62.40	64.23	539,005	64.23
1/31/2025	67.15	67.27	64.70	65.65	685,787	65.65
1/30/2025	66.00	66.48	64.60	65.57	452,369	65.57
1/29/2025	64.61	65.79	64.35	65.21	343,716	65.21
1/28/2025	64.82	65.45	64.38	64.96	277,403	64.96
1/27/2025	64.91	66.18	64.50	65.10	353,751	65.10
1/24/2025	63.79	64.90	63.76	64.41	359,197	64.41
1/23/2025	64.25	64.84	63.80	64.22	365,962	64.22
1/22/2025	65.19	65.44	64.26	64.49	347,966	64.49
1/21/2025	65.36	66.42	65.07	65.61	466,186	65.61
1/17/2025	64.41	64.94	63.95	64.83	359,694	64.83
1/16/2025	63.92	64.28	63.54	63.82	684,462	63.82
1/15/2025	64.84	65.29	63.44	64.18	334,604	64.18
1/14/2025	60.28	62.69	60.28	62.66	288,489	62.66
1/13/2025	59.10	60.10	59.05	59.94	376,170	59.94
1/10/2025	59.84	60.15	58.65	59.43	425,033	59.43
1/08/2025	60.94	61.60	60.25	61.20	334,168	61.20
1/07/2025	62.49	62.63	60.52	61.39	518,613	61.39
1/06/2025	62.08	63.41	61.57	62.29	580,296	62.29