Ameris Bancorp - Common Stock (ABCB)

Historical Prices For Ameris Bancorp - Common Stock (ABCB)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	61.93	62.15	61.45	62.07	233,268	62.07
6/05/2025	60.71	61.21	60.38	60.78	221,803	60.78
6/04/2025	61.29	61.62	60.67	60.80	232,743	60.80
6/03/2025	60.72	61.85	60.40	61.51	301,307	61.51
6/02/2025	61.14	61.16	60.22	60.76	303,609	60.76
5/30/2025	61.62	61.80	60.95	61.47	360,157	61.47
5/29/2025	61.94	61.94	61.39	61.88	237,049	61.88
5/28/2025	62.38	62.56	61.51	61.59	353,986	61.59
5/27/2025	62.29	62.80	61.39	62.66	281,397	62.66
5/23/2025	59.85	61.36	59.85	61.22	370,169	61.22
5/22/2025	61.00	61.95	60.82	61.31	325,403	61.31
5/21/2025	62.12	62.52	61.34	61.62	586,470	61.62
5/20/2025	63.03	63.29	62.71	62.84	223,021	62.84
5/19/2025	62.58	63.38	62.44	63.36	275,894	63.36
5/16/2025	63.17	63.62	62.70	63.45	381,055	63.45
5/15/2025	63.16	63.57	62.95	63.28	176,168	63.28
5/14/2025	63.18	63.60	62.98	63.04	277,741	63.04
5/13/2025	63.30	63.75	62.62	63.58	481,444	63.58
5/12/2025	63.27	63.97	62.48	62.92	452,229	62.92
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	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