Ameris BancorpABCBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $81.33 | $81.61 | $79.87 | $79.96 | 365,149 |
| 1/15/2026 | $80.11 | $81.45 | $79.29 | $81.41 | 540,007 |
| 1/14/2026 | $78.04 | $79.88 | $78.04 | $79.71 | 505,800 |
| 1/13/2026 | $79.63 | $80.01 | $77.71 | $78.24 | 566,800 |
| 1/12/2026 | $78.36 | $79.41 | $78.31 | $79.37 | 544,024 |
| 1/9/2026 | $79.11 | $79.55 | $78.00 | $79.13 | 424,227 |
| 1/8/2026 | $76.72 | $79.56 | $76.72 | $78.99 | 478,800 |
| 1/7/2026 | $76.35 | $76.93 | $75.74 | $76.87 | 298,700 |
| 1/6/2026 | $75.20 | $76.24 | $74.85 | $76.20 | 321,800 |
| 1/5/2026 | $73.84 | $76.82 | $73.38 | $75.76 | 407,100 |
| 1/2/2026 | $74.17 | $74.55 | $73.32 | $73.98 | 328,300 |
| 12/31/2025 | $75.35 | $75.35 | $73.55 | $74.27 | 549,538 |
| 12/30/2025 | $75.71 | $75.75 | $74.80 | $75.24 | 435,800 |
| 12/29/2025 | $76.36 | $76.50 | $75.35 | $75.86 | 309,514 |
| 12/26/2025 | $76.34 | $76.65 | $75.79 | $76.00 | 285,935 |
| 12/24/2025 | $76.55 | $76.84 | $76.09 | $76.59 | 207,448 |
| 12/23/2025 | $77.85 | $77.85 | $76.35 | $76.42 | 389,900 |
| 12/22/2025 | $77.59 | $78.28 | $77.10 | $77.63 | 422,100 |
| 12/19/2025 | $77.66 | $78.29 | $77.11 | $77.54 | 1.01M |
| 12/18/2025 | $78.30 | $78.61 | $77.51 | $77.89 | 553,500 |
| 12/17/2025 | $78.00 | $78.32 | $76.79 | $77.51 | 775,433 |
| 12/16/2025 | $78.51 | $78.98 | $77.58 | $77.78 | 462,400 |
| 12/15/2025 | $78.74 | $78.99 | $77.69 | $78.66 | 604,000 |
| 12/12/2025 | $78.78 | $78.78 | $77.25 | $77.95 | 607,347 |
| 12/11/2025 | $77.66 | $78.86 | $77.51 | $78.26 | 475,000 |
| 12/10/2025 | $76.00 | $78.65 | $76.00 | $77.73 | 587,119 |
| 12/9/2025 | $76.71 | $77.42 | $75.76 | $76.04 | 337,600 |
| 12/8/2025 | $76.69 | $77.50 | $76.36 | $76.51 | 289,726 |
| 12/5/2025 | $76.33 | $76.94 | $76.04 | $76.55 | 310,200 |
| 12/4/2025 | $76.44 | $77.63 | $76.02 | $76.81 | 322,100 |
| 12/3/2025 | $75.69 | $77.12 | $75.69 | $76.71 | 441,200 |
| 12/2/2025 | $76.57 | $76.60 | $75.36 | $75.52 | 342,416 |
| 12/1/2025 | $75.26 | $76.64 | $75.26 | $76.16 | 304,100 |
| 11/28/2025 | $75.92 | $76.44 | $75.64 | $75.76 | 140,400 |
| 11/26/2025 | $75.87 | $76.86 | $75.87 | $75.90 | 581,700 |
| 11/25/2025 | $74.42 | $77.15 | $74.42 | $76.26 | 480,701 |
| 11/24/2025 | $73.95 | $74.65 | $73.28 | $74.25 | 332,526 |
| 11/21/2025 | $72.24 | $74.92 | $72.11 | $74.19 | 325,711 |
| 11/20/2025 | $72.66 | $73.75 | $71.72 | $71.76 | 357,414 |
| 11/19/2025 | $71.82 | $72.25 | $70.99 | $71.96 | 496,700 |
| 11/18/2025 | $70.15 | $72.34 | $69.58 | $71.68 | 511,800 |
| 11/17/2025 | $72.82 | $72.97 | $69.92 | $70.43 | 689,300 |
| 11/14/2025 | $72.32 | $73.12 | $71.38 | $72.89 | 285,207 |
| 11/13/2025 | $73.70 | $74.45 | $72.10 | $72.52 | 359,600 |
| 11/12/2025 | $74.84 | $76.06 | $73.87 | $73.91 | 658,300 |
| 11/11/2025 | $73.78 | $75.46 | $73.43 | $74.91 | 367,300 |
| 11/10/2025 | $73.80 | $74.49 | $72.98 | $73.85 | 379,016 |
| 11/7/2025 | $72.84 | $73.68 | $72.35 | $73.68 | 371,729 |
| 11/6/2025 | $72.56 | $73.66 | $72.29 | $72.90 | 461,800 |
| 11/5/2025 | $72.44 | $73.47 | $71.98 | $73.14 | 318,715 |
| 11/4/2025 | $71.46 | $72.69 | $70.70 | $72.45 | 440,600 |
| 11/3/2025 | $71.66 | $72.34 | $70.65 | $72.29 | 545,700 |
| 10/31/2025 | $71.57 | $71.97 | $70.55 | $71.62 | 495,703 |
| 10/30/2025 | $71.75 | $73.52 | $71.50 | $71.67 | 719,500 |
| 10/29/2025 | $73.28 | $75.04 | $72.16 | $72.36 | 864,700 |
| 10/28/2025 | $75.19 | $75.19 | $72.02 | $73.01 | 581,132 |
| 10/27/2025 | $74.75 | $75.07 | $74.09 | $74.41 | 557,916 |
| 10/24/2025 | $73.30 | $74.18 | $73.11 | $74.02 | 398,436 |
| 10/23/2025 | $72.84 | $73.45 | $72.28 | $72.48 | 328,802 |
| 10/22/2025 | $73.63 | $74.33 | $72.59 | $73.08 | 378,817 |
| 10/21/2025 | $73.21 | $73.43 | $72.36 | $73.26 | 341,400 |
| 10/20/2025 | $71.09 | $72.91 | $70.95 | $72.59 | 362,700 |