Ameris Bancorp (ABCB)
NASDAQ: ABCB
· Real-Time Price · USD
73.78
0.60 (0.82%)
At close: Oct 03, 2025, 3:59 PM
73.79
0.01%
After-hours: Oct 03, 2025, 06:19 PM EDT
ABCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.48 | 74.70 | 73.48 | 73.79 | 73.79 | 0.83% | 370,017 |
| Oct 2, 2025 | 72.90 | 73.46 | 72.32 | 73.18 | 73.18 | 0.21% | 319,007 |
| Oct 1, 2025 | 72.72 | 73.33 | 72.15 | 73.03 | 73.03 | -0.38% | 314,419 |
| Sep 30, 2025 | 74.45 | 74.63 | 72.71 | 73.31 | 73.31 | -1.39% | 353,700 |
| Sep 29, 2025 | 74.91 | 74.91 | 73.42 | 74.34 | 74.14 | -0.69% | 410,600 |
| Sep 26, 2025 | 74.83 | 75.53 | 74.39 | 74.86 | 74.66 | 0.12% | 427,300 |
| Sep 25, 2025 | 74.80 | 75.14 | 74.20 | 74.77 | 74.57 | 0.08% | 245,800 |
| Sep 24, 2025 | 74.84 | 75.53 | 74.38 | 74.71 | 74.51 | -0.39% | 423,200 |
| Sep 23, 2025 | 75.07 | 76.52 | 74.74 | 75.00 | 75.00 | -0.16% | 485,100 |
| Sep 22, 2025 | 75.35 | 75.81 | 74.95 | 75.12 | 74.92 | -1.04% | 406,700 |
| Sep 19, 2025 | 76.33 | 76.47 | 75.15 | 75.91 | 75.71 | -0.65% | 1,225,300 |
| Sep 18, 2025 | 74.43 | 76.58 | 74.43 | 76.41 | 76.20 | 3.05% | 512,400 |
| Sep 17, 2025 | 74.15 | 75.98 | 73.80 | 74.15 | 73.95 | 0.53% | 469,500 |
| Sep 16, 2025 | 74.05 | 74.49 | 72.90 | 73.76 | 73.56 | -0.34% | 543,200 |
| Sep 15, 2025 | 74.43 | 75.01 | 73.82 | 74.01 | 73.81 | -0.50% | 469,300 |
| Sep 12, 2025 | 74.47 | 74.90 | 73.99 | 74.38 | 74.18 | -0.33% | 338,800 |
| Sep 11, 2025 | 73.91 | 74.79 | 73.67 | 74.63 | 74.43 | 0.96% | 392,700 |
| Sep 10, 2025 | 73.63 | 74.64 | 73.52 | 73.92 | 73.72 | 0.74% | 426,400 |
| Sep 9, 2025 | 73.29 | 73.72 | 72.91 | 73.38 | 73.18 | -0.30% | 452,400 |
| Sep 8, 2025 | 74.14 | 74.33 | 72.86 | 73.60 | 73.40 | -0.58% | 362,000 |
Page 1 of 136