NYSE : ABCB
Ameris Bancorp — Price history
Financials · Banks - Regional · United States
Last price 82.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ameris Bancorp (ABCB) closed at 84.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.95 | 85.18 | 82.95 | 84.12 | 558,896 | +2.06% |
| 2026-10-30 | 83.34 | 83.34 | 82.1 | 82.42 | 414,408 | -0.45% |
| 2026-10-29 | 82.8 | 83.63 | 82.26 | 82.79 | 390,966 | +1.11% |
| 2026-10-28 | 82.76 | 82.76 | 81.21 | 81.88 | 261,093 | -0.82% |
| 2026-10-27 | 82.98 | 83.2 | 82.02 | 82.56 | 369,091 | -0.16% |
| 2026-10-26 | 82.4 | 83.5 | 82.33 | 82.69 | 528,636 | +0.07% |
| 2026-10-23 | 83.07 | 83.31 | 81.89 | 82.63 | 591,560 | +0.32% |
| 2026-10-22 | 80.6 | 82.58 | 80.49 | 82.37 | 763,816 | +2.17% |
| 2026-10-21 | 80.86 | 81.09 | 80.05 | 80.62 | 325,648 | -0.07% |
| 2026-10-20 | 79.43 | 81.22 | 79.43 | 80.68 | 718,203 | +1.83% |
| 2026-10-19 | 79.58 | 80.14 | 79.025 | 79.23 | 297,466 | -0.61% |
| 2026-10-16 | 79.92 | 80.8 | 79.36 | 79.72 | 463,854 | -0.03% |
| 2026-10-15 | 78.46 | 79.78 | 78.25 | 79.74 | 589,498 | +2.10% |
| 2026-10-14 | 77.79 | 78.39 | 77.165 | 78.1 | 448,777 | -1.04% |
| 2026-10-13 | 79.73 | 79.84 | 78.54 | 78.92 | 388,716 | -0.55% |
| 2026-10-12 | 79.01 | 79.89 | 78.87 | 79.36 | 369,632 | +0.43% |
| 2026-10-09 | 79.16 | 79.4 | 78.49 | 79.02 | 333,335 | -0.80% |
| 2026-10-08 | 78.25 | 79.74 | 78.25 | 79.66 | 343,558 | +1.00% |
| 2026-10-07 | 79.16 | 79.315 | 78.39 | 78.87 | 334,821 | -1.35% |
| 2026-10-06 | 80.82 | 81.365 | 79.8 | 79.95 | 353,345 | -0.56% |
| 2026-10-05 | 81.22 | 81.65 | 80.35 | 80.4 | 570,502 | -1.28% |
| 2026-10-02 | 81.11 | 81.89 | 80.58 | 81.44 | 435,182 | +1.50% |
| 2026-10-01 | 79.06 | 80.45 | 78.205 | 80.24 | 514,928 | +0.91% |
| 2026-09-30 | 80.13 | 80.75 | 79.345 | 79.52 | 509,966 | -0.92% |
| 2026-09-29 | 81.83 | 82.06 | 80.22 | 80.46 | 495,810 | -1.20% |
| 2026-09-28 | 82.36 | 82.44 | 81.38 | 81.44 | 447,801 | -1.03% |
| 2026-09-25 | 82.24 | 82.92 | 82.06 | 82.29 | 349,008 | +0.61% |
| 2026-09-24 | 81.73 | 82.3 | 81.26 | 81.79 | 478,910 | +0.20% |
| 2026-09-23 | 82.29 | 82.895 | 81.61 | 81.63 | 479,694 | -1.28% |
| 2026-09-22 | 83.69 | 83.85 | 82.44 | 82.69 | 544,909 | -0.37% |
| 2026-09-21 | 83.97 | 84.12 | 82.97 | 83 | 548,433 | -0.60% |
| 2026-09-18 | 82.95 | 83.5 | 82.03 | 83.5 | 1,634,431 | +0.60% |
| 2026-09-17 | 84.32 | 84.745 | 82.83 | 83 | 591,670 | -0.86% |
| 2026-09-16 | 84.95 | 84.95 | 82.28 | 83.72 | 657,324 | -1.31% |
| 2026-09-15 | 84.81 | 85.49 | 84.275 | 84.83 | 474,468 | +0.01% |
| 2026-09-14 | 84.43 | 85.45 | 84.43 | 84.82 | 422,314 | +0.19% |
| 2026-09-11 | 85.47 | 85.61 | 83.845 | 84.66 | 338,478 | +0.05% |
| 2026-09-10 | 84.02 | 84.77 | 83.46 | 84.62 | 415,962 | +0.68% |
| 2026-09-09 | 84.28 | 85.03 | 83.84 | 84.05 | 342,322 | -1.11% |
| 2026-09-08 | 85.61 | 85.76 | 84.7 | 84.99 | 324,579 | -1.23% |
| 2026-09-04 | 85.6 | 86.615 | 85.54 | 86.05 | 284,382 | +0.26% |
| 2026-09-03 | 85.54 | 86.2 | 85.13 | 85.83 | 230,553 | +1.01% |
| 2026-09-02 | 84.1 | 85.81 | 83.78 | 84.97 | 313,525 | +1.70% |
| 2026-09-01 | 83.81 | 84.6 | 83.2 | 83.55 | 389,523 | -0.83% |
| 2026-08-31 | 85.52 | 85.595 | 84.21 | 84.25 | 321,781 | -1.57% |
| 2026-08-28 | 85.9 | 85.9 | 85.17 | 85.59 | 250,425 | +0.22% |
| 2026-08-27 | 85.23 | 85.59 | 84.56 | 85.4 | 263,364 | -0.52% |
| 2026-08-26 | 85.81 | 86.355 | 85.04 | 85.85 | 363,982 | +0.36% |
| 2026-08-25 | 86.1 | 86.1 | 85.265 | 85.54 | 278,803 | -0.48% |
| 2026-08-24 | 86.13 | 87.19 | 85.81 | 85.95 | 333,938 | -0.29% |
| 2026-08-21 | 86.84 | 86.87 | 85.71 | 86.2 | 444,354 | +0.09% |
| 2026-08-20 | 86.44 | 87.05 | 86.06 | 86.12 | 292,174 | -0.73% |
| 2026-08-19 | 88.41 | 88.66 | 86.56 | 86.75 | 347,886 | -1.64% |
| 2026-08-18 | 89.59 | 89.59 | 88.04 | 88.2 | 328,619 | -0.94% |
| 2026-08-17 | 89.35 | 90.17 | 88.781 | 89.04 | 283,684 | -0.81% |
| 2026-08-14 | 89.27 | 90.13 | 88.525 | 89.77 | 204,060 | +0.43% |
| 2026-08-13 | 89.31 | 89.63 | 88.84 | 89.39 | 243,797 | +0.93% |
| 2026-08-12 | 88.27 | 88.81 | 87.87 | 88.57 | 246,261 | +0.39% |
| 2026-08-11 | 88.03 | 88.37 | 87.475 | 88.23 | 237,884 | +0.75% |
| 2026-08-10 | 87.44 | 87.915 | 86.71 | 87.57 | 300,498 | -0.18% |
| 2026-08-07 | 87.77 | 88.36 | 87.455 | 87.73 | 324,031 | -0.52% |
| 2026-08-06 | 89.57 | 89.57 | 88.12 | 88.19 | 273,696 | -0.81% |
| 2026-08-05 | 89.58 | 89.66 | 88.665 | 88.91 | 364,502 | -0.63% |
| 2026-08-04 | 88.33 | 90.07 | 88.02 | 89.47 | 443,246 | +1.45% |
| 2026-08-03 | 87.01 | 88.73 | 86.46 | 88.19 | 313,541 | +1.12% |
| 2026-07-31 | 87.79 | 88.18 | 86.567 | 87.21 | 405,646 | -0.41% |
| 2026-07-30 | 88.6 | 88.6 | 87.52 | 87.57 | 312,157 | -0.30% |
| 2026-07-29 | 87.87 | 88.46 | 87 | 87.83 | 464,627 | -0.09% |
| 2026-07-28 | 85.95 | 88.24 | 85.95 | 87.91 | 609,785 | +2.17% |
| 2026-07-27 | 87.78 | 88.345 | 86.01 | 86.04 | 995,560 | -1.93% |
| 2026-07-24 | 87.04 | 88.075 | 84.995 | 87.73 | 1,063,916 | -1.60% |
| 2026-07-23 | 88.71 | 89.16 | 86.88 | 89.16 | 742,852 | -0.79% |
| 2026-07-22 | 90.73 | 90.73 | 89.35 | 89.87 | 379,098 | -0.88% |
| 2026-07-21 | 90.48 | 91.48 | 89.61 | 90.67 | 637,110 | -0.15% |
| 2026-07-20 | 91.77 | 92.4 | 90.56 | 90.81 | 334,551 | -1.62% |
| 2026-07-17 | 91.93 | 93.07 | 91.44 | 92.31 | 437,235 | -0.92% |
| 2026-07-16 | 90.66 | 93.22 | 90.66 | 93.17 | 555,363 | +2.78% |
| 2026-07-15 | 90.31 | 91.59 | 90 | 90.65 | 335,347 | +0.60% |
| 2026-07-14 | 89.85 | 90.77 | 89.58 | 90.11 | 371,005 | +0.32% |
| 2026-07-13 | 89.38 | 90.175 | 89.11 | 89.82 | 465,909 | -0.65% |
| 2026-07-10 | 90.01 | 90.938 | 89.92 | 90.41 | 332,291 | +0.72% |
| 2026-07-09 | 88.69 | 90.225 | 88.284 | 89.76 | 348,155 | +1.90% |
| 2026-07-08 | 89.65 | 89.778 | 87.74 | 88.09 | 411,669 | -2.32% |
| 2026-07-07 | 91.32 | 91.88 | 90.16 | 90.18 | 317,018 | -0.72% |
| 2026-07-06 | 89.82 | 91.086 | 89.74 | 90.83 | 318,179 | +0.79% |
| 2026-07-02 | 92.4 | 92.435 | 89.245 | 90.12 | 522,852 | -1.67% |
| 2026-07-01 | 89.08 | 92.31 | 89.08 | 91.65 | 670,440 | +1.54% |
| 2026-06-30 | 90.15 | 90.66 | 89.83 | 90.26 | 466,254 | +0.12% |
| 2026-06-29 | 90.6 | 90.96 | 89.47 | 90.35 | 492,306 | -0.71% |
| 2026-06-26 | 91.03 | 91.41 | 90.15 | 91 | 1,756,669 | +0.63% |
| 2026-06-25 | 89.04 | 91.2 | 89.04 | 90.43 | 558,200 | +1.24% |
| 2026-06-24 | 87.81 | 89.82 | 87.75 | 89.32 | 860,904 | +1.10% |
| 2026-06-23 | 87.61 | 88.41 | 87.11 | 88.35 | 673,212 | +1.13% |
| 2026-06-22 | 87.26 | 88.56 | 87.01 | 87.36 | 461,617 | -0.26% |
| 2026-06-18 | 86.6 | 87.76 | 86.3 | 87.59 | 1,381,698 | +1.84% |
| 2026-06-17 | 87.92 | 88.97 | 84.97 | 86.01 | 880,852 | -2.78% |
| 2026-06-16 | 88.72 | 89.165 | 87.565 | 88.47 | 1,009,598 | +0.71% |
| 2026-06-15 | 89.18 | 90 | 87.425 | 87.85 | 622,528 | -1.24% |
| 2026-06-12 | 87.69 | 89.22 | 87.65 | 88.95 | 521,283 | +2.30% |
| 2026-06-11 | 86.96 | 87.375 | 85.82 | 86.95 | 419,668 | +0.45% |
| 2026-06-10 | 86.67 | 87.25 | 86.21 | 86.56 | 450,339 | +0.53% |
| 2026-06-09 | 86.02 | 87.89 | 85.57 | 86.1 | 451,367 | +0.87% |
| 2026-06-08 | 85.63 | 86.565 | 85.3 | 85.36 | 400,607 | -0.13% |
| 2026-06-05 | 85.35 | 86 | 85.02 | 85.47 | 392,413 | +0.40% |
| 2026-06-04 | 83.485 | 85.4 | 83.485 | 85.13 | 473,651 | +2.85% |
| 2026-06-03 | 84.09 | 84.395 | 82.67 | 82.77 | 458,051 | -2.20% |
| 2026-06-02 | 83.08 | 84.805 | 83.08 | 84.63 | 303,365 | +1.73% |
| 2026-06-01 | 83.93 | 84.14 | 82.46 | 83.19 | 488,119 | -1.33% |
| 2026-05-29 | 84.33 | 85.18 | 84.13 | 84.31 | 548,260 | -0.35% |
| 2026-05-28 | 84.64 | 84.86 | 83.855 | 84.61 | 323,168 | -0.41% |
| 2026-05-27 | 85.64 | 86.14 | 84.615 | 84.96 | 337,462 | -0.88% |
| 2026-05-26 | 84.72 | 86.16 | 84.72 | 85.71 | 384,549 | +1.20% |
| 2026-05-22 | 84.45 | 85.1 | 83.98 | 84.69 | 300,263 | -0.09% |
| 2026-05-21 | 83.97 | 84.955 | 83.4 | 84.77 | 556,040 | -0.01% |
| 2026-05-20 | 83.11 | 85.03 | 81.99 | 84.78 | 356,874 | +2.64% |
| 2026-05-19 | 83.39 | 83.445 | 82.22 | 82.6 | 254,257 | -1.20% |
| 2026-05-18 | 82.84 | 84.73 | 82.84 | 83.6 | 318,402 | +1.26% |
| 2026-05-15 | 83.52 | 83.52 | 81.94 | 82.56 | 340,133 | -1.33% |
| 2026-05-14 | 83.63 | 84.35 | 83.32 | 83.67 | 310,552 | +0.97% |
| 2026-05-13 | 83.8 | 84.06 | 82.67 | 82.87 | 457,774 | -1.38% |