Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
86.06
+3.43 (4.15%)
Apr 17, 2026, 1:01 PM EDT - Market open
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 83.64 | 86.12 | 83.46 | 85.84 | - | 3.88% | 136,961 |
| Apr 16, 2026 | 82.67 | 83.00 | 82.17 | 82.63 | 82.63 | -0.05% | 460,801 |
| Apr 15, 2026 | 82.82 | 82.93 | 81.67 | 82.67 | 82.67 | -0.21% | 295,260 |
| Apr 14, 2026 | 82.98 | 83.46 | 82.28 | 82.84 | 82.84 | -0.68% | 476,347 |
| Apr 13, 2026 | 82.30 | 83.44 | 81.62 | 83.41 | 83.41 | 0.66% | 488,931 |
| Apr 10, 2026 | 83.30 | 83.49 | 82.33 | 82.86 | 82.86 | -0.84% | 379,582 |
| Apr 9, 2026 | 81.99 | 84.03 | 81.58 | 83.56 | 83.56 | 1.65% | 603,962 |
| Apr 8, 2026 | 81.43 | 82.87 | 81.18 | 82.20 | 82.20 | 3.28% | 576,605 |
| Apr 7, 2026 | 78.78 | 79.85 | 78.73 | 79.59 | 79.59 | 0.75% | 484,808 |
| Apr 6, 2026 | 78.31 | 79.24 | 77.90 | 79.00 | 79.00 | 0.77% | 347,576 |
| Apr 2, 2026 | 77.76 | 78.57 | 77.01 | 78.40 | 78.40 | -0.13% | 377,172 |
| Apr 1, 2026 | 78.04 | 79.33 | 78.04 | 78.50 | 78.50 | 0.65% | 580,392 |
| Mar 31, 2026 | 77.37 | 78.54 | 76.87 | 77.99 | 77.99 | 1.91% | 530,973 |
| Mar 30, 2026 | 76.40 | 77.05 | 75.75 | 76.53 | 76.33 | 0.84% | 505,025 |
| Mar 27, 2026 | 76.89 | 77.02 | 75.62 | 75.89 | 75.69 | -1.80% | 508,308 |
| Mar 26, 2026 | 76.48 | 77.70 | 76.41 | 77.28 | 77.08 | -0.12% | 545,191 |
| Mar 25, 2026 | 77.31 | 77.76 | 76.58 | 77.37 | 77.17 | 1.06% | 420,955 |
| Mar 24, 2026 | 75.06 | 77.25 | 74.73 | 76.56 | 76.36 | 1.06% | 570,933 |
| Mar 23, 2026 | 76.04 | 77.18 | 74.73 | 75.76 | 75.56 | 1.70% | 561,196 |
| Mar 20, 2026 | 74.92 | 75.07 | 73.81 | 74.49 | 74.30 | -0.19% | 1,128,272 |
| Mar 19, 2026 | 73.87 | 75.35 | 73.20 | 74.63 | 74.43 | 0.80% | 438,322 |
| Mar 18, 2026 | 75.07 | 75.23 | 73.48 | 74.04 | 73.85 | -1.33% | 1,177,913 |
| Mar 17, 2026 | 76.07 | 76.39 | 74.60 | 75.04 | 74.84 | -0.25% | 463,156 |
| Mar 16, 2026 | 75.98 | 76.24 | 75.18 | 75.23 | 75.03 | 0.07% | 454,545 |
| Mar 13, 2026 | 75.89 | 76.30 | 74.40 | 75.18 | 74.98 | -0.17% | 466,244 |
| Mar 12, 2026 | 74.10 | 75.77 | 73.58 | 75.31 | 75.11 | -0.37% | 547,239 |
| Mar 11, 2026 | 76.13 | 76.35 | 74.86 | 75.59 | 75.39 | -1.36% | 898,437 |
| Mar 10, 2026 | 76.22 | 77.94 | 75.36 | 76.63 | 76.43 | 0.30% | 648,537 |
| Mar 9, 2026 | 75.15 | 76.99 | 73.57 | 76.40 | 76.20 | -0.37% | 555,203 |
| Mar 6, 2026 | 76.79 | 77.40 | 75.15 | 76.68 | 76.48 | -2.70% | 620,340 |
| Mar 5, 2026 | 78.31 | 79.36 | 77.16 | 78.81 | 78.60 | -0.78% | 660,132 |
| Mar 4, 2026 | 79.66 | 79.96 | 78.72 | 79.43 | 79.22 | 0.11% | 526,151 |
| Mar 3, 2026 | 78.34 | 79.98 | 76.80 | 79.34 | 79.13 | 0.03% | 554,946 |
| Mar 2, 2026 | 76.09 | 80.00 | 75.72 | 79.32 | 79.11 | 2.14% | 715,761 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.15 | 77.66 | 77.46 | -5.92% | 1,252,687 |
| Feb 26, 2026 | 81.35 | 82.93 | 81.15 | 82.55 | 82.33 | 2.06% | 700,371 |
| Feb 25, 2026 | 79.54 | 81.44 | 79.15 | 80.88 | 80.67 | 1.93% | 427,566 |
| Feb 24, 2026 | 79.02 | 79.97 | 78.75 | 79.35 | 79.14 | -0.46% | 574,643 |
| Feb 23, 2026 | 83.84 | 83.97 | 78.85 | 79.72 | 79.51 | -4.79% | 500,350 |
| Feb 20, 2026 | 82.91 | 83.86 | 81.69 | 83.73 | 83.51 | 0.96% | 429,900 |
| Feb 19, 2026 | 82.50 | 83.00 | 82.10 | 82.93 | 82.71 | -0.31% | 304,860 |
| Feb 18, 2026 | 83.94 | 85.32 | 82.85 | 83.19 | 82.97 | -0.79% | 307,368 |
| Feb 17, 2026 | 84.47 | 85.59 | 83.33 | 83.85 | 83.63 | -0.20% | 344,507 |
| Feb 13, 2026 | 82.86 | 84.10 | 82.09 | 84.02 | 83.80 | 0.96% | 452,790 |
| Feb 12, 2026 | 84.45 | 85.12 | 82.26 | 83.22 | 83.00 | -0.48% | 406,466 |
| Feb 11, 2026 | 85.46 | 85.84 | 83.13 | 83.62 | 83.40 | -1.34% | 298,295 |
| Feb 10, 2026 | 87.98 | 87.98 | 83.76 | 84.76 | 84.54 | -1.20% | 411,869 |
| Feb 9, 2026 | 85.29 | 86.42 | 85.18 | 85.79 | 85.57 | -0.17% | 725,827 |
| Feb 6, 2026 | 85.11 | 86.35 | 84.88 | 85.94 | 85.72 | 1.90% | 489,754 |
| Feb 5, 2026 | 84.44 | 85.65 | 83.49 | 84.34 | 84.12 | 0.23% | 566,002 |