Skip to main content
Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
77.66
-4.89 (-5.92%)
Feb 27, 2026, 4:00 PM EST - Market closed

Ameris Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202680.9580.9577.1577.6677.66-5.92%1,246,820
Feb 26, 202681.3582.9381.1582.5582.552.06%699,169
Feb 25, 202679.5481.4479.1580.8880.881.93%419,461
Feb 24, 202679.0279.9778.7579.3579.35-0.46%563,706
Feb 23, 202683.8483.9778.8579.7279.72-4.79%489,276
Feb 20, 202682.9183.8681.6983.7383.730.96%427,148
Feb 19, 202682.5083.0082.1082.9382.93-0.31%283,452
Feb 18, 202683.9485.3282.8583.1983.19-0.79%307,365
Feb 17, 202684.4785.5983.3383.8583.85-0.20%331,989
Feb 13, 202682.8684.1082.0984.0284.020.96%446,707
Feb 12, 202684.4585.1282.2683.2283.22-0.48%402,721
Feb 11, 202685.4685.8483.1383.6283.62-1.34%295,304
Feb 10, 202687.9887.9883.7684.7684.76-1.20%411,782
Feb 9, 202685.2986.4285.1885.7985.79-0.17%582,201
Feb 6, 202685.1186.3584.8885.9485.941.90%468,808
Feb 5, 202684.4485.6583.4984.3484.340.23%526,554
Feb 4, 202683.4585.4083.3684.1584.151.43%647,865
Feb 3, 202680.0783.2979.3782.9682.963.84%845,321
Feb 2, 202681.2681.6079.7979.8979.89-0.91%693,926
Jan 30, 202679.6882.6673.7880.6280.62-0.84%911,938
Jan 29, 202679.4781.5078.9781.3081.302.03%666,842
Jan 28, 202680.2980.9279.6079.6879.68-0.66%429,731
Jan 27, 202680.5380.8779.6280.2180.21-0.24%422,431
Jan 26, 202680.4281.1679.3380.4080.40-0.05%352,865
Jan 23, 202682.3282.6379.6680.4480.44-2.82%618,344
Jan 22, 202682.4583.6481.9282.7782.770.85%479,660
Jan 21, 202679.2782.3378.4482.0782.073.98%866,411
Jan 20, 202678.6580.1978.3678.9378.93-1.29%432,855
Jan 16, 202681.3381.6179.8779.9679.96-1.78%359,532
Jan 15, 202680.1181.4579.2981.4181.412.13%540,007
Jan 14, 202678.0479.8878.0479.7179.711.88%505,639
Jan 13, 202679.6380.0177.7178.2478.24-1.42%566,757
Jan 12, 202678.3679.4178.3179.3779.370.30%544,024
Jan 9, 202679.1179.5578.0079.1379.130.18%423,773
Jan 8, 202676.7279.5676.7278.9978.992.76%478,724
Jan 7, 202676.3576.9375.7476.8776.870.88%298,658
Jan 6, 202675.2076.2474.8576.2076.200.58%321,787
Jan 5, 202673.8476.8273.3875.7675.762.41%407,085
Jan 2, 202674.1774.5573.3273.9873.98-0.39%328,002
Dec 31, 202575.3575.3573.5574.2774.27-1.29%549,538
Dec 30, 202575.7175.7574.8075.2475.04-0.82%435,739
Dec 29, 202576.3676.5075.3575.8675.66-0.18%309,514
Dec 26, 202576.3476.6575.7976.0075.80-0.77%285,935
Dec 24, 202576.5576.8476.0976.5976.390.22%207,448
Dec 23, 202577.8577.8576.3576.4276.22-1.56%389,876
Dec 22, 202577.5978.2877.1077.6377.420.12%422,094
Dec 19, 202577.6678.2977.1177.5477.33-0.45%1,011,305
Dec 18, 202578.3078.6177.5177.8977.680.49%553,467
Dec 17, 202578.0078.3276.7977.5177.30-0.35%775,433
Dec 16, 202578.5178.9877.5877.7877.57-1.12%462,362
Dec 15, 202578.7478.9977.6978.6678.450.91%604,000
Dec 12, 202578.7878.7877.2577.9577.74-0.40%607,347
Dec 11, 202577.6678.8777.5178.2678.050.68%474,963
Dec 10, 202576.0078.6576.0077.7377.522.22%587,119
Dec 9, 202576.7177.4275.7676.0475.84-0.61%337,557
Dec 8, 202576.6977.5076.3676.5176.31-0.05%289,726
Dec 5, 202576.3376.9476.0476.5576.35-0.34%310,165
Dec 4, 202576.4477.6376.0276.8176.610.13%322,090
Dec 3, 202575.6977.1275.6976.7176.511.58%441,162
Dec 2, 202576.5776.6075.3675.5275.32-0.84%342,416
Dec 1, 202575.2676.6475.2676.1675.960.53%304,065
Nov 28, 202575.9276.4475.6475.7675.56-0.18%140,382
Nov 26, 202575.8776.8675.8775.9075.70-0.47%581,685
Nov 25, 202574.4277.1574.4276.2676.062.71%480,701
Nov 24, 202573.9574.6573.2874.2574.050.08%332,526
Nov 21, 202572.2474.9272.1274.1973.993.39%325,711
Nov 20, 202572.6673.7571.7271.7671.57-0.28%357,414
Nov 19, 202571.8272.2570.9971.9671.770.39%496,686
Nov 18, 202570.1572.3469.5871.6871.491.77%511,762
Nov 17, 202572.8272.9769.9270.4370.24-3.37%689,289
Nov 14, 202572.3273.1271.3872.8972.700.51%285,207
Nov 13, 202573.7074.4572.1072.5272.33-1.88%359,592
Nov 12, 202574.8476.0673.8773.9173.71-1.33%658,279
Nov 11, 202573.7875.4673.4374.9174.711.44%367,299
Nov 10, 202573.8074.4972.9873.8573.650.23%379,016
Nov 7, 202572.8473.6872.3573.6873.481.07%371,729
Nov 6, 202572.5673.6672.2972.9072.71-0.33%461,775
Nov 5, 202572.4473.4871.9873.1472.950.95%318,715
Nov 4, 202571.4672.6970.7072.4572.260.22%440,582
Nov 3, 202571.6672.3470.6572.2972.100.94%545,686
Oct 31, 202571.5771.9770.5571.6271.43-0.07%495,703
Oct 30, 202571.7573.5271.5071.6771.48-0.95%719,471
Oct 29, 202573.2875.0472.1672.3672.17-0.89%864,687
Oct 28, 202575.1975.1972.0273.0172.82-1.88%581,132
Oct 27, 202574.7575.0774.0974.4174.210.53%557,916
Oct 24, 202573.3074.1873.1174.0273.822.12%398,436
Oct 23, 202572.8473.4572.2872.4872.29-0.82%328,802
Oct 22, 202573.6374.3372.5973.0872.89-0.25%378,817
Oct 21, 202573.2173.4372.3673.2673.070.92%341,392
Oct 20, 202571.0972.9170.9572.5972.402.51%362,660
Oct 17, 202570.2671.0369.0970.8170.622.02%385,944
Oct 16, 202573.2873.6468.8069.4169.23-5.82%826,342
Oct 15, 202576.0076.0073.1373.7073.50-1.55%329,027
Oct 14, 202572.1475.3372.1474.8674.663.23%362,985
Oct 13, 202572.0272.8171.4372.5272.331.91%316,515
Oct 10, 202574.2475.3671.0871.1670.97-3.69%626,689
Oct 9, 202574.2674.2773.3873.8973.69-0.40%342,452
Oct 8, 202574.7774.7773.6874.1973.99-0.12%446,532
Oct 7, 202575.1275.3773.8774.2874.08-0.80%479,289
Oct 6, 202574.5476.0373.8474.8874.681.48%407,907