Ameris Bancorp ABCB
NYSE · United States · Finance
$79.56+0.04 (+0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79.50 | -0.03% | $79.06 | $79.57 | $78.21 | 107.82K |
| 2026-09-30 | $79.52 | -1.17% | $80.13 | $80.75 | $79.35 | 510.00K |
| 2026-09-29 | $80.46 | -1.20% | $81.83 | $82.06 | $80.22 | 495.80K |
| 2026-09-28 | $81.44 | -1.03% | $82.36 | $82.44 | $81.38 | 447.80K |
| 2026-09-25 | $82.29 | +0.61% | $82.24 | $82.92 | $82.06 | 349.00K |
| 2026-09-24 | $81.79 | +0.20% | $81.73 | $82.30 | $81.26 | 478.90K |
| 2026-09-23 | $81.63 | -1.28% | $82.29 | $82.90 | $81.61 | 479.70K |
| 2026-09-22 | $82.69 | -0.37% | $83.69 | $83.85 | $82.44 | 543.90K |
| 2026-09-21 | $83.00 | -0.60% | $83.97 | $84.12 | $82.97 | 548.40K |
| 2026-09-18 | $83.50 | +0.60% | $82.95 | $83.50 | $82.03 | 1.63M |
| 2026-09-17 | $83.00 | -0.86% | $84.32 | $84.75 | $82.83 | 591.70K |
| 2026-09-16 | $83.72 | -1.31% | $84.95 | $84.95 | $82.28 | 657.30K |
| 2026-09-15 | $84.83 | +0.01% | $84.81 | $85.49 | $84.28 | 474.50K |
| 2026-09-14 | $84.82 | +0.19% | $84.43 | $85.45 | $84.43 | 422.30K |
| 2026-09-11 | $84.66 | +0.05% | $85.47 | $85.61 | $83.85 | 333.20K |
| 2026-09-10 | $84.62 | +0.68% | $84.02 | $84.77 | $83.46 | 416.00K |
| 2026-09-09 | $84.05 | -1.11% | $84.28 | $85.03 | $83.84 | 342.30K |
| 2026-09-08 | $84.99 | -1.23% | $85.61 | $85.76 | $84.70 | 324.60K |
| 2026-09-04 | $86.05 | +0.26% | $85.60 | $86.62 | $85.54 | 284.40K |
| 2026-09-03 | $85.83 | +1.01% | $85.54 | $86.20 | $85.13 | 230.50K |
| 2026-09-02 | $84.97 | +1.70% | $84.10 | $85.81 | $83.78 | 313.50K |
| 2026-09-01 | $83.55 | -0.83% | $83.81 | $84.60 | $83.20 | 389.50K |
| 2026-08-31 | $84.25 | -1.57% | $85.52 | $85.60 | $84.21 | 321.80K |
| 2026-08-28 | $85.59 | +0.22% | $85.90 | $85.90 | $85.17 | 250.40K |
| 2026-08-27 | $85.40 | -0.52% | $85.23 | $85.59 | $84.56 | 263.40K |
| 2026-08-26 | $85.85 | +0.36% | $85.81 | $86.36 | $85.04 | 364.00K |
| 2026-08-25 | $85.54 | -0.48% | $86.10 | $86.10 | $85.27 | 278.80K |
| 2026-08-24 | $85.95 | -0.29% | $86.13 | $87.19 | $85.81 | 333.90K |
| 2026-08-21 | $86.20 | +0.09% | $86.84 | $86.87 | $85.71 | 444.40K |
| 2026-08-20 | $86.12 | -0.73% | $86.44 | $87.05 | $86.06 | 292.10K |
| 2026-08-19 | $86.75 | -1.64% | $88.41 | $88.66 | $86.56 | 347.90K |
| 2026-08-18 | $88.20 | -0.94% | $89.59 | $89.59 | $88.04 | 328.60K |
| 2026-08-17 | $89.04 | -0.81% | $89.35 | $90.17 | $88.78 | 283.70K |
| 2026-08-14 | $89.77 | +0.43% | $89.27 | $90.13 | $88.53 | 204.10K |
| 2026-08-13 | $89.39 | +0.93% | $89.31 | $89.63 | $88.84 | 243.80K |
| 2026-08-12 | $88.57 | +0.39% | $88.27 | $88.81 | $87.87 | 246.30K |
| 2026-08-11 | $88.23 | +0.75% | $88.03 | $88.37 | $87.48 | 237.90K |
| 2026-08-10 | $87.57 | -0.18% | $87.44 | $87.92 | $86.71 | 300.50K |
| 2026-08-07 | $87.73 | -0.52% | $87.77 | $88.36 | $87.46 | 324.00K |
| 2026-08-06 | $88.19 | -0.81% | $89.57 | $89.57 | $88.12 | 273.70K |
| 2026-08-05 | $88.91 | -0.63% | $89.58 | $89.66 | $88.67 | 364.50K |
| 2026-08-04 | $89.47 | +1.45% | $88.33 | $90.07 | $88.02 | 443.20K |
| 2026-08-03 | $88.19 | +1.12% | $87.01 | $88.73 | $86.46 | 313.50K |
| 2026-07-31 | $87.21 | -0.41% | $87.79 | $88.18 | $86.57 | 405.60K |
| 2026-07-30 | $87.57 | -0.30% | $88.60 | $88.60 | $87.52 | 312.20K |
| 2026-07-29 | $87.83 | -0.09% | $87.87 | $88.46 | $87.00 | 464.60K |
| 2026-07-28 | $87.91 | +2.17% | $85.95 | $88.24 | $85.95 | 609.80K |
| 2026-07-27 | $86.04 | -1.93% | $87.78 | $88.35 | $86.01 | 995.60K |
| 2026-07-24 | $87.73 | -1.60% | $87.04 | $88.08 | $85.00 | 1.06M |
| 2026-07-23 | $89.16 | -0.79% | $88.71 | $89.16 | $86.88 | 742.90K |
| 2026-07-22 | $89.87 | -0.88% | $90.73 | $90.73 | $89.35 | 379.10K |
| 2026-07-21 | $90.67 | -0.15% | $90.48 | $91.48 | $89.61 | 637.10K |
| 2026-07-20 | $90.81 | -1.62% | $91.77 | $92.40 | $90.56 | 334.60K |
| 2026-07-17 | $92.31 | -0.92% | $91.93 | $93.07 | $91.44 | 437.20K |
| 2026-07-16 | $93.17 | +2.78% | $90.66 | $93.22 | $90.66 | 555.40K |
| 2026-07-15 | $90.65 | +0.60% | $90.31 | $91.59 | $90.00 | 335.30K |
| 2026-07-14 | $90.11 | +0.32% | $89.85 | $90.77 | $89.58 | 371.00K |
| 2026-07-13 | $89.82 | -0.65% | $89.38 | $90.18 | $89.11 | 465.90K |
| 2026-07-10 | $90.41 | +0.72% | $90.01 | $90.94 | $89.92 | 332.00K |
| 2026-07-09 | $89.76 | +1.90% | $88.69 | $90.23 | $88.28 | 348.20K |
| 2026-07-08 | $88.09 | -2.32% | $89.65 | $89.78 | $87.74 | 411.70K |
| 2026-07-07 | $90.18 | -0.72% | $91.32 | $91.88 | $90.16 | 317.00K |
| 2026-07-06 | $90.83 | +0.79% | $89.82 | $91.09 | $89.74 | 318.20K |
| 2026-07-02 | $90.12 | -1.67% | $92.40 | $92.44 | $89.25 | 522.90K |
| 2026-07-01 | $91.65 | +1.54% | $89.08 | $92.31 | $89.08 | 670.40K |
| 2026-06-30 | $90.26 | -0.10% | $90.15 | $90.66 | $89.83 | 466.30K |
| 2026-06-29 | $90.35 | -0.71% | $90.60 | $90.96 | $89.47 | 492.30K |
| 2026-06-26 | $91.00 | +0.63% | $91.03 | $91.41 | $90.15 | 1.76M |
| 2026-06-25 | $90.43 | +1.24% | $89.04 | $91.20 | $89.04 | 558.20K |
| 2026-06-24 | $89.32 | +1.10% | $87.81 | $89.82 | $87.75 | 860.90K |
| 2026-06-23 | $88.35 | +1.13% | $87.61 | $88.41 | $87.11 | 673.20K |
| 2026-06-22 | $87.36 | -0.26% | $87.26 | $88.56 | $87.01 | 461.50K |
| 2026-06-18 | $87.59 | +1.84% | $86.60 | $87.76 | $86.30 | 1.38M |
| 2026-06-17 | $86.01 | -2.78% | $87.92 | $88.97 | $84.97 | 880.90K |
| 2026-06-16 | $88.47 | +0.71% | $88.72 | $89.17 | $87.57 | 1.01M |
| 2026-06-15 | $87.85 | -1.24% | $89.18 | $90.00 | $87.43 | 622.50K |
| 2026-06-12 | $88.95 | +2.30% | $87.69 | $89.22 | $87.65 | 521.30K |
| 2026-06-11 | $86.95 | +0.45% | $86.96 | $87.38 | $85.82 | 419.60K |
| 2026-06-10 | $86.56 | +0.53% | $86.67 | $87.25 | $86.21 | 450.30K |
| 2026-06-09 | $86.10 | +0.87% | $86.02 | $87.89 | $85.57 | 451.40K |
| 2026-06-08 | $85.36 | -0.13% | $85.63 | $86.57 | $85.30 | 400.60K |
| 2026-06-05 | $85.47 | +0.40% | $85.35 | $86.00 | $85.02 | 392.40K |
| 2026-06-04 | $85.13 | +2.85% | $83.49 | $85.40 | $83.49 | 473.70K |
| 2026-06-03 | $82.77 | -2.20% | $84.09 | $84.40 | $82.67 | 458.10K |
| 2026-06-02 | $84.63 | +1.73% | $83.08 | $84.81 | $83.08 | 303.40K |
| 2026-06-01 | $83.19 | -1.33% | $83.93 | $84.14 | $82.46 | 488.10K |
| 2026-05-29 | $84.31 | -0.35% | $84.33 | $85.18 | $84.13 | 548.30K |
| 2026-05-28 | $84.61 | -0.41% | $84.64 | $84.86 | $83.86 | 323.20K |
| 2026-05-27 | $84.96 | -0.88% | $85.64 | $86.14 | $84.62 | 337.50K |
| 2026-05-26 | $85.71 | +1.20% | $84.72 | $86.16 | $84.72 | 384.50K |