Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
91.00
+0.57 (0.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.03 | 91.41 | 90.15 | 91.00 | 91.00 | 0.63% | 1,555,864 |
| Jun 25, 2026 | 89.04 | 91.20 | 89.04 | 90.43 | 90.43 | 1.24% | 550,397 |
| Jun 24, 2026 | 87.81 | 89.82 | 87.75 | 89.32 | 89.32 | 1.10% | 854,589 |
| Jun 23, 2026 | 87.61 | 88.41 | 87.11 | 88.35 | 88.35 | 1.13% | 664,407 |
| Jun 22, 2026 | 87.26 | 88.56 | 87.01 | 87.36 | 87.36 | -0.26% | 461,482 |
| Jun 18, 2026 | 86.60 | 87.76 | 86.30 | 87.59 | 87.59 | 1.84% | 1,343,510 |
| Jun 17, 2026 | 87.92 | 88.97 | 84.97 | 86.01 | 86.01 | -2.78% | 873,298 |
| Jun 16, 2026 | 88.72 | 89.17 | 87.57 | 88.47 | 88.47 | 0.71% | 1,009,561 |
| Jun 15, 2026 | 89.18 | 90.00 | 87.43 | 87.85 | 87.85 | -1.24% | 622,527 |
| Jun 12, 2026 | 87.69 | 89.22 | 87.65 | 88.95 | 88.95 | 2.30% | 507,726 |
| Jun 11, 2026 | 86.96 | 87.38 | 85.82 | 86.95 | 86.95 | 0.45% | 410,584 |
| Jun 10, 2026 | 86.67 | 87.25 | 86.21 | 86.56 | 86.56 | 0.53% | 436,863 |
| Jun 9, 2026 | 86.02 | 87.89 | 85.57 | 86.10 | 86.10 | 0.87% | 440,065 |
| Jun 8, 2026 | 85.63 | 86.57 | 85.30 | 85.36 | 85.36 | -0.13% | 400,607 |
| Jun 5, 2026 | 85.35 | 86.00 | 85.02 | 85.47 | 85.47 | 0.40% | 392,369 |
| Jun 4, 2026 | 83.49 | 85.40 | 83.49 | 85.13 | 85.13 | 2.85% | 473,525 |
| Jun 3, 2026 | 84.09 | 84.40 | 82.67 | 82.77 | 82.77 | -2.20% | 458,049 |
| Jun 2, 2026 | 83.08 | 84.81 | 83.08 | 84.63 | 84.63 | 1.73% | 303,362 |
| Jun 1, 2026 | 83.93 | 84.14 | 82.46 | 83.19 | 83.19 | -1.33% | 488,119 |
| May 29, 2026 | 84.33 | 85.18 | 84.13 | 84.31 | 84.31 | -0.35% | 540,976 |
| May 28, 2026 | 84.64 | 84.86 | 83.86 | 84.61 | 84.61 | -0.41% | 323,168 |
| May 27, 2026 | 85.64 | 86.14 | 84.62 | 84.96 | 84.96 | -0.88% | 337,234 |
| May 26, 2026 | 84.72 | 86.16 | 84.72 | 85.71 | 85.71 | 1.20% | 384,549 |
| May 22, 2026 | 84.45 | 85.10 | 83.98 | 84.69 | 84.69 | -0.09% | 300,260 |
| May 21, 2026 | 83.97 | 84.96 | 83.40 | 84.77 | 84.77 | -0.01% | 556,038 |
| May 20, 2026 | 83.11 | 85.03 | 81.99 | 84.78 | 84.78 | 2.64% | 356,872 |
| May 19, 2026 | 83.39 | 83.45 | 82.22 | 82.60 | 82.60 | -1.20% | 254,206 |
| May 18, 2026 | 82.84 | 84.73 | 82.84 | 83.60 | 83.60 | 1.26% | 318,401 |
| May 15, 2026 | 83.52 | 83.52 | 81.94 | 82.56 | 82.56 | -1.33% | 340,133 |
| May 14, 2026 | 83.63 | 84.35 | 83.32 | 83.67 | 83.67 | 0.97% | 310,552 |
| May 13, 2026 | 83.80 | 84.06 | 82.67 | 82.87 | 82.87 | -1.38% | 457,774 |
| May 12, 2026 | 85.14 | 85.14 | 82.81 | 84.03 | 84.03 | -1.20% | 412,161 |
| May 11, 2026 | 86.97 | 87.08 | 84.45 | 85.05 | 85.05 | -1.70% | 376,414 |
| May 8, 2026 | 86.85 | 87.01 | 85.71 | 86.52 | 86.52 | 0.22% | 285,618 |
| May 7, 2026 | 87.48 | 87.68 | 86.23 | 86.33 | 86.33 | -1.07% | 267,105 |
| May 6, 2026 | 87.19 | 87.99 | 86.77 | 87.26 | 87.26 | 0.79% | 430,591 |
| May 5, 2026 | 85.44 | 86.87 | 84.98 | 86.58 | 86.58 | 1.76% | 362,442 |
| May 4, 2026 | 84.94 | 85.98 | 84.50 | 85.08 | 85.08 | -0.56% | 318,591 |
| May 1, 2026 | 85.06 | 86.01 | 84.37 | 85.56 | 85.56 | 0.36% | 378,179 |
| Apr 30, 2026 | 83.79 | 85.81 | 83.75 | 85.25 | 85.25 | 1.10% | 383,745 |
| Apr 29, 2026 | 85.34 | 85.87 | 83.89 | 84.32 | 84.32 | -1.56% | 429,917 |
| Apr 28, 2026 | 86.04 | 86.44 | 84.93 | 85.66 | 85.66 | 0.63% | 456,975 |
| 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% | 1,156,100 |
| Apr 23, 2026 | 84.29 | 85.22 | 83.62 | 84.62 | 84.62 | 0.92% | 923,554 |
| Apr 22, 2026 | 84.56 | 85.23 | 83.66 | 83.85 | 83.85 | -0.71% | 554,581 |
| Apr 21, 2026 | 85.55 | 85.75 | 84.19 | 84.45 | 84.45 | -1.15% | 763,615 |
| Apr 20, 2026 | 84.88 | 85.82 | 84.84 | 85.43 | 85.43 | 0.18% | 527,249 |
| Apr 17, 2026 | 83.64 | 86.30 | 83.46 | 85.28 | 85.28 | 3.21% | 1,190,628 |
| Apr 16, 2026 | 82.67 | 83.00 | 82.17 | 82.63 | 82.63 | -0.05% | 460,948 |
| Apr 15, 2026 | 82.82 | 82.93 | 81.67 | 82.67 | 82.67 | -0.21% | 295,272 |
| Apr 14, 2026 | 82.98 | 83.46 | 82.28 | 82.84 | 82.84 | -0.68% | 476,358 |
| Apr 13, 2026 | 82.30 | 83.44 | 81.62 | 83.41 | 83.41 | 0.66% | 488,932 |
| Apr 10, 2026 | 83.30 | 83.49 | 82.33 | 82.86 | 82.86 | -0.84% | 379,586 |
| Apr 9, 2026 | 81.99 | 84.03 | 81.58 | 83.56 | 83.56 | 1.65% | 603,964 |
| Apr 8, 2026 | 81.43 | 82.87 | 81.18 | 82.20 | 82.20 | 3.28% | 576,610 |
| Apr 7, 2026 | 78.78 | 79.85 | 78.73 | 79.59 | 79.59 | 0.75% | 540,442 |
| Apr 6, 2026 | 78.31 | 79.24 | 77.90 | 79.00 | 79.00 | 0.77% | 347,579 |
| Apr 2, 2026 | 77.76 | 78.57 | 77.01 | 78.40 | 78.40 | -0.13% | 377,173 |
| 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 | 2.17% | 531,104 |
| Mar 30, 2026 | 76.40 | 77.05 | 75.75 | 76.53 | 76.33 | 0.84% | 505,052 |
| 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 |