Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
85.66
+0.54 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.04 | 86.44 | 84.93 | 85.66 | 85.66 | 0.63% | 456,972 |
| Apr 27, 2026 | 85.29 | 86.38 | 84.45 | 85.12 | 85.12 | 0.27% | 578,265 |
| Apr 24, 2026 | 86.31 | 86.31 | 83.55 | 84.89 | 84.89 | 0.32% | 1,035,513 |
| Apr 23, 2026 | 84.29 | 85.22 | 83.62 | 84.62 | 84.62 | 0.92% | 923,536 |
| Apr 22, 2026 | 84.56 | 85.23 | 83.66 | 83.85 | 83.85 | -0.71% | 550,181 |
| Apr 21, 2026 | 85.55 | 85.75 | 84.19 | 84.45 | 84.45 | -1.15% | 701,507 |
| Apr 20, 2026 | 84.88 | 85.82 | 84.84 | 85.43 | 85.43 | 0.18% | 527,247 |
| Apr 17, 2026 | 83.64 | 86.30 | 83.46 | 85.28 | 85.28 | 3.21% | 1,189,868 |
| 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 |
| Feb 4, 2026 | 83.45 | 85.40 | 83.36 | 84.15 | 83.93 | 1.43% | 648,204 |
| Feb 3, 2026 | 80.07 | 83.29 | 79.37 | 82.96 | 82.74 | 3.84% | 861,571 |
| Feb 2, 2026 | 81.26 | 81.60 | 79.79 | 79.89 | 79.68 | -0.91% | 754,136 |
| Jan 30, 2026 | 79.68 | 82.66 | 73.78 | 80.62 | 80.41 | -0.84% | 923,770 |
| Jan 29, 2026 | 79.47 | 81.50 | 78.97 | 81.30 | 81.09 | 2.03% | 673,824 |
| Jan 28, 2026 | 80.29 | 80.92 | 79.60 | 79.68 | 79.47 | -0.66% | 435,516 |
| Jan 27, 2026 | 80.53 | 80.87 | 79.62 | 80.21 | 80.00 | -0.24% | 422,432 |
| Jan 26, 2026 | 80.42 | 81.16 | 79.33 | 80.40 | 80.19 | -0.05% | 352,865 |
| Jan 23, 2026 | 82.32 | 82.63 | 79.66 | 80.44 | 80.23 | -2.82% | 764,725 |
| Jan 22, 2026 | 82.45 | 83.64 | 81.92 | 82.77 | 82.55 | 0.85% | 479,660 |
| Jan 21, 2026 | 79.27 | 82.33 | 78.44 | 82.07 | 81.86 | 3.98% | 866,415 |
| Jan 20, 2026 | 78.65 | 80.19 | 78.36 | 78.93 | 78.72 | -1.29% | 432,855 |
| Jan 16, 2026 | 81.33 | 81.61 | 79.87 | 79.96 | 79.75 | -1.78% | 365,149 |
| Jan 15, 2026 | 80.11 | 81.45 | 79.29 | 81.41 | 81.20 | 2.13% | 540,007 |
| Jan 14, 2026 | 78.04 | 79.88 | 78.04 | 79.71 | 79.50 | 1.88% | 505,794 |
| Jan 13, 2026 | 79.63 | 80.01 | 77.71 | 78.24 | 78.04 | -1.42% | 566,757 |
| Jan 12, 2026 | 78.36 | 79.41 | 78.31 | 79.37 | 79.16 | 0.30% | 544,024 |
| Jan 9, 2026 | 79.11 | 79.55 | 78.00 | 79.13 | 78.92 | 0.18% | 424,227 |
| Jan 8, 2026 | 76.72 | 79.56 | 76.72 | 78.99 | 78.78 | 2.76% | 478,756 |
| Jan 7, 2026 | 76.35 | 76.93 | 75.74 | 76.87 | 76.67 | 0.88% | 298,658 |
| Jan 6, 2026 | 75.20 | 76.24 | 74.85 | 76.20 | 76.00 | 0.58% | 321,787 |
| Jan 5, 2026 | 73.84 | 76.82 | 73.38 | 75.76 | 75.56 | 2.41% | 407,085 |
| Jan 2, 2026 | 74.17 | 74.55 | 73.32 | 73.98 | 73.79 | -0.39% | 328,274 |
| Dec 31, 2025 | 75.35 | 75.35 | 73.55 | 74.27 | 74.08 | -1.29% | 549,538 |
| Dec 30, 2025 | 75.71 | 75.75 | 74.80 | 75.24 | 74.84 | -0.82% | 435,756 |
| Dec 29, 2025 | 76.36 | 76.50 | 75.35 | 75.86 | 75.46 | -0.18% | 309,514 |
| Dec 26, 2025 | 76.34 | 76.65 | 75.79 | 76.00 | 75.60 | -0.77% | 285,935 |
| Dec 24, 2025 | 76.55 | 76.84 | 76.09 | 76.59 | 76.19 | 0.22% | 207,448 |
| Dec 23, 2025 | 77.85 | 77.85 | 76.35 | 76.42 | 76.02 | -1.56% | 389,876 |
| Dec 22, 2025 | 77.59 | 78.28 | 77.10 | 77.63 | 77.22 | 0.12% | 422,094 |
| Dec 19, 2025 | 77.66 | 78.29 | 77.11 | 77.54 | 77.13 | -0.45% | 1,011,305 |
| Dec 18, 2025 | 78.30 | 78.61 | 77.51 | 77.89 | 77.48 | 0.49% | 553,467 |
| Dec 17, 2025 | 78.00 | 78.32 | 76.79 | 77.51 | 77.10 | -0.35% | 775,433 |
| Dec 16, 2025 | 78.51 | 78.98 | 77.58 | 77.78 | 77.37 | -1.12% | 462,362 |
| Dec 15, 2025 | 78.74 | 78.99 | 77.69 | 78.66 | 78.25 | 0.91% | 604,000 |
| Dec 12, 2025 | 78.78 | 78.78 | 77.25 | 77.95 | 77.54 | -0.40% | 607,347 |
| Dec 11, 2025 | 77.66 | 78.87 | 77.51 | 78.26 | 77.85 | 0.68% | 474,963 |
| Dec 10, 2025 | 76.00 | 78.65 | 76.00 | 77.73 | 77.32 | 2.22% | 587,119 |
| Dec 9, 2025 | 76.71 | 77.42 | 75.76 | 76.04 | 75.64 | -0.61% | 337,557 |
| Dec 8, 2025 | 76.69 | 77.50 | 76.36 | 76.51 | 76.11 | -0.05% | 289,726 |
| Dec 5, 2025 | 76.33 | 76.94 | 76.04 | 76.55 | 76.15 | -0.34% | 310,165 |
| Dec 4, 2025 | 76.44 | 77.63 | 76.02 | 76.81 | 76.41 | 0.13% | 322,090 |
| Dec 3, 2025 | 75.69 | 77.12 | 75.69 | 76.71 | 76.31 | 1.58% | 441,162 |