ABCB Historical Prices
Ameris Bancorp · daily open, high, low, close & volume
Trading days
250
Period high
93.22
Period low
69.58
Period change
+12.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 85.00 | 86.14 | 81.26 | 81.68 | -2.92% | 376,444 |
| Nov 4, 2026 | 85.31 | 86.16 | 83.66 | 84.14 | +1.29% | 486,850 |
| Nov 3, 2026 | 83.99 | 84.43 | 82.83 | 83.07 | -1.25% | 423,865 |
| Nov 2, 2026 | 82.95 | 85.17 | 82.95 | 84.12 | +2.06% | 558,896 |
| Oct 30, 2026 | 83.34 | 83.34 | 82.10 | 82.42 | -0.45% | 414,408 |
| Oct 29, 2026 | 82.80 | 83.63 | 82.26 | 82.79 | +1.11% | 390,967 |
| Oct 28, 2026 | 82.76 | 82.76 | 81.21 | 81.88 | -0.82% | 261,094 |
| Oct 27, 2026 | 82.98 | 83.20 | 82.02 | 82.56 | -0.16% | 369,091 |
| Oct 26, 2026 | 82.40 | 83.50 | 82.33 | 82.69 | +0.07% | 528,636 |
| Oct 23, 2026 | 83.07 | 83.31 | 81.89 | 82.63 | +0.32% | 591,561 |
| Oct 22, 2026 | 80.60 | 82.58 | 80.49 | 82.37 | +2.17% | 763,817 |
| Oct 21, 2026 | 80.86 | 81.09 | 80.05 | 80.62 | -0.07% | 325,649 |
| Oct 20, 2026 | 79.43 | 81.22 | 79.43 | 80.68 | +1.83% | 718,204 |
| Oct 19, 2026 | 79.58 | 80.14 | 79.03 | 79.23 | -0.61% | 297,466 |
| Oct 16, 2026 | 79.92 | 80.80 | 79.36 | 79.72 | -0.03% | 481,456 |
| Oct 15, 2026 | 78.46 | 79.78 | 78.25 | 79.74 | +2.10% | 607,681 |
| Oct 14, 2026 | 77.79 | 78.39 | 77.17 | 78.10 | -1.04% | 449,933 |
| Oct 13, 2026 | 79.73 | 79.84 | 78.54 | 78.92 | -0.55% | 391,108 |
| Oct 12, 2026 | 79.01 | 79.89 | 78.87 | 79.36 | +0.43% | 405,288 |
| Oct 9, 2026 | 79.16 | 79.40 | 78.49 | 79.02 | -0.80% | 335,707 |
| Oct 8, 2026 | 78.25 | 79.74 | 78.25 | 79.66 | +1.00% | 356,275 |
| Oct 7, 2026 | 79.16 | 79.31 | 78.39 | 78.87 | -1.35% | 347,145 |
| Oct 6, 2026 | 80.82 | 81.36 | 79.80 | 79.95 | -0.56% | 361,676 |
| Oct 5, 2026 | 81.22 | 81.65 | 80.35 | 80.40 | -1.28% | 625,123 |
| Oct 2, 2026 | 81.11 | 81.89 | 80.58 | 81.44 | +1.50% | 439,388 |
| Oct 1, 2026 | 79.06 | 80.45 | 78.20 | 80.24 | +0.91% | 519,776 |
| Sep 30, 2026 | 80.13 | 80.75 | 79.34 | 79.52 | -1.17% | 518,908 |
| Sep 29, 2026 | 81.83 | 82.06 | 80.22 | 80.46 | -1.20% | 495,816 |
| Sep 28, 2026 | 82.36 | 82.44 | 81.38 | 81.44 | -1.03% | 447,801 |
| Sep 25, 2026 | 82.24 | 82.92 | 82.06 | 82.29 | +0.61% | 349,009 |
| Sep 24, 2026 | 81.73 | 82.30 | 81.26 | 81.79 | +0.20% | 478,911 |
| Sep 23, 2026 | 82.29 | 82.89 | 81.61 | 81.63 | -1.28% | 479,695 |
| Sep 22, 2026 | 83.69 | 83.85 | 82.44 | 82.69 | -0.37% | 544,909 |
| Sep 21, 2026 | 83.97 | 84.12 | 82.97 | 83.00 | -0.60% | 548,433 |
| Sep 18, 2026 | 82.95 | 83.50 | 82.03 | 83.50 | +0.60% | 1,634,432 |
| Sep 17, 2026 | 84.32 | 84.75 | 82.83 | 83.00 | -0.86% | 591,670 |
| Sep 16, 2026 | 84.95 | 84.95 | 82.28 | 83.72 | -1.31% | 657,324 |
| Sep 15, 2026 | 84.81 | 85.49 | 84.28 | 84.83 | +0.01% | 474,469 |
| Sep 14, 2026 | 84.43 | 85.45 | 84.43 | 84.82 | +0.19% | 422,315 |
| Sep 11, 2026 | 85.47 | 85.61 | 83.84 | 84.66 | +0.05% | 352,413 |
| Sep 10, 2026 | 84.02 | 84.77 | 83.46 | 84.62 | +0.68% | 415,962 |
| Sep 9, 2026 | 84.28 | 85.03 | 83.84 | 84.05 | -1.11% | 342,322 |
| Sep 8, 2026 | 85.61 | 85.76 | 84.70 | 84.99 | -1.23% | 324,568 |
| Sep 4, 2026 | 85.60 | 86.61 | 85.54 | 86.05 | +0.26% | 284,381 |
| Sep 3, 2026 | 85.54 | 86.20 | 85.13 | 85.83 | +1.01% | 230,554 |
| Sep 2, 2026 | 84.10 | 85.81 | 83.78 | 84.97 | +0.85% | 313,526 |
| Aug 31, 2026 | 85.52 | 85.59 | 84.21 | 84.25 | -1.57% | 321,850 |
| Aug 28, 2026 | 85.90 | 85.90 | 85.17 | 85.59 | +0.22% | 250,427 |
| Aug 27, 2026 | 85.23 | 85.59 | 84.56 | 85.40 | -0.52% | 263,265 |
| Aug 26, 2026 | 85.81 | 86.36 | 85.04 | 85.85 | +0.36% | 363,982 |
| Aug 25, 2026 | 86.10 | 86.10 | 85.27 | 85.54 | -0.48% | 278,803 |
| Aug 24, 2026 | 86.13 | 87.19 | 85.81 | 85.95 | -0.29% | 333,939 |
| Aug 21, 2026 | 86.84 | 86.87 | 85.71 | 86.20 | +0.09% | 444,354 |
| Aug 20, 2026 | 86.44 | 87.05 | 86.06 | 86.12 | -0.73% | 292,174 |
| Aug 19, 2026 | 88.41 | 88.66 | 86.56 | 86.75 | -1.64% | 347,737 |
| Aug 18, 2026 | 89.59 | 89.59 | 88.04 | 88.20 | -0.94% | 328,610 |
| Aug 17, 2026 | 89.35 | 90.17 | 88.78 | 89.04 | -0.81% | 283,685 |
| Aug 14, 2026 | 89.27 | 90.13 | 88.53 | 89.77 | +0.43% | 204,061 |
| Aug 13, 2026 | 89.31 | 89.63 | 88.84 | 89.39 | +0.93% | 243,798 |
| Aug 12, 2026 | 88.27 | 88.81 | 87.87 | 88.57 | +0.39% | 338,131 |
| Aug 11, 2026 | 88.03 | 88.37 | 87.47 | 88.23 | +0.75% | 237,884 |
| Aug 10, 2026 | 87.44 | 87.92 | 86.71 | 87.57 | -0.18% | 300,499 |
| Aug 7, 2026 | 87.77 | 88.36 | 87.45 | 87.73 | -0.52% | 324,031 |
| Aug 6, 2026 | 89.57 | 89.57 | 88.12 | 88.19 | -0.81% | 273,697 |
| Aug 5, 2026 | 89.58 | 89.66 | 88.67 | 88.91 | -0.63% | 362,277 |
| Aug 4, 2026 | 88.33 | 90.07 | 88.02 | 89.47 | +1.45% | 443,247 |
| Aug 3, 2026 | 87.01 | 88.73 | 86.46 | 88.19 | +1.12% | 313,541 |
| Jul 31, 2026 | 87.79 | 88.18 | 86.57 | 87.21 | -0.41% | 405,644 |
| Jul 30, 2026 | 88.60 | 88.60 | 87.52 | 87.57 | -0.30% | 312,157 |
| Jul 29, 2026 | 87.87 | 88.46 | 87.00 | 87.83 | -0.09% | 464,628 |
| Jul 28, 2026 | 85.95 | 88.24 | 85.95 | 87.91 | +2.17% | 609,169 |
| Jul 27, 2026 | 87.78 | 88.34 | 86.01 | 86.04 | -1.93% | 995,561 |
| Jul 24, 2026 | 87.04 | 88.08 | 85.00 | 87.73 | -1.60% | 1,063,916 |
| Jul 23, 2026 | 88.71 | 89.16 | 86.88 | 89.16 | -0.79% | 742,852 |
| Jul 22, 2026 | 90.73 | 90.73 | 89.35 | 89.87 | -0.88% | 379,098 |
| Jul 21, 2026 | 90.48 | 91.48 | 89.61 | 90.67 | -0.15% | 637,110 |
| Jul 20, 2026 | 91.77 | 92.40 | 90.56 | 90.81 | -1.62% | 334,552 |
| Jul 17, 2026 | 91.93 | 93.07 | 91.44 | 92.31 | -0.92% | 436,789 |
| Jul 16, 2026 | 90.66 | 93.22 | 90.66 | 93.17 | +2.78% | 555,363 |
| Jul 15, 2026 | 90.31 | 91.59 | 90.00 | 90.65 | +0.60% | 335,348 |
| Jul 14, 2026 | 89.85 | 90.77 | 89.58 | 90.11 | +0.32% | 371,005 |
| Jul 13, 2026 | 89.38 | 90.17 | 89.11 | 89.82 | -0.65% | 465,909 |
| Jul 10, 2026 | 90.01 | 90.94 | 89.92 | 90.41 | +0.72% | 332,291 |
| Jul 9, 2026 | 88.69 | 90.22 | 88.28 | 89.76 | +1.90% | 348,156 |
| Jul 8, 2026 | 89.65 | 89.78 | 87.74 | 88.09 | -2.32% | 411,669 |
| Jul 7, 2026 | 91.32 | 91.88 | 90.16 | 90.18 | -0.72% | 317,019 |
| Jul 6, 2026 | 89.82 | 91.09 | 89.74 | 90.83 | +0.79% | 318,179 |
| Jul 2, 2026 | 92.40 | 92.44 | 89.25 | 90.12 | -1.67% | 522,852 |
| Jul 1, 2026 | 89.08 | 92.31 | 89.08 | 91.65 | +1.54% | 670,440 |
| Jun 30, 2026 | 90.15 | 90.66 | 89.83 | 90.26 | -0.10% | 466,255 |
| Jun 29, 2026 | 90.60 | 90.96 | 89.47 | 90.35 | -0.71% | 492,307 |
| Jun 26, 2026 | 91.03 | 91.41 | 90.15 | 91.00 | +0.63% | 1,756,669 |
| Jun 25, 2026 | 89.04 | 91.20 | 89.04 | 90.43 | +1.24% | 558,200 |
| Jun 24, 2026 | 87.81 | 89.82 | 87.75 | 89.32 | +1.10% | 860,904 |
| Jun 23, 2026 | 87.61 | 88.41 | 87.11 | 88.35 | +1.13% | 673,212 |
| Jun 22, 2026 | 87.26 | 88.56 | 87.01 | 87.36 | -0.26% | 461,618 |
| Jun 18, 2026 | 86.60 | 87.76 | 86.30 | 87.59 | +1.84% | 1,381,699 |
| Jun 17, 2026 | 87.92 | 88.97 | 84.97 | 86.01 | -2.78% | 880,852 |
| Jun 16, 2026 | 88.72 | 89.17 | 87.56 | 88.47 | +0.71% | 1,009,599 |
| Jun 15, 2026 | 89.18 | 90.00 | 87.42 | 87.85 | -1.24% | 622,528 |
| Jun 12, 2026 | 87.69 | 89.22 | 87.65 | 88.95 | +2.30% | 521,284 |
| Jun 11, 2026 | 86.96 | 87.38 | 85.82 | 86.95 | +0.45% | 419,668 |
| Jun 10, 2026 | 86.67 | 87.25 | 86.21 | 86.56 | +0.53% | 450,340 |
| Jun 9, 2026 | 86.02 | 87.89 | 85.57 | 86.10 | +0.87% | 451,367 |
| Jun 8, 2026 | 85.63 | 86.56 | 85.30 | 85.36 | -0.13% | 400,608 |
| Jun 5, 2026 | 85.35 | 86.00 | 85.02 | 85.47 | +0.40% | 392,413 |
| Jun 4, 2026 | 83.48 | 85.40 | 83.48 | 85.13 | +2.85% | 473,652 |
| Jun 3, 2026 | 84.09 | 84.39 | 82.67 | 82.77 | -2.20% | 458,052 |
| Jun 2, 2026 | 83.08 | 84.81 | 83.08 | 84.63 | +1.73% | 303,358 |
| Jun 1, 2026 | 83.93 | 84.14 | 82.46 | 83.19 | -1.33% | 488,119 |
| May 29, 2026 | 84.33 | 85.18 | 84.13 | 84.31 | -0.35% | 548,260 |
| May 28, 2026 | 84.64 | 84.86 | 83.86 | 84.61 | -0.41% | 323,168 |
| May 27, 2026 | 85.64 | 86.14 | 84.61 | 84.96 | -0.88% | 337,463 |
| May 26, 2026 | 84.72 | 86.16 | 84.72 | 85.71 | +1.20% | 384,549 |
| May 22, 2026 | 84.45 | 85.10 | 83.98 | 84.69 | -0.09% | 300,263 |
| May 21, 2026 | 83.97 | 84.95 | 83.40 | 84.77 | -0.01% | 556,040 |
| May 20, 2026 | 83.11 | 85.03 | 81.99 | 84.78 | +2.64% | 356,874 |
| May 19, 2026 | 83.39 | 83.44 | 82.22 | 82.60 | -1.20% | 254,258 |
| May 18, 2026 | 82.84 | 84.73 | 82.84 | 83.60 | +1.26% | 318,403 |
| May 15, 2026 | 83.52 | 83.52 | 81.94 | 82.56 | -1.33% | 340,134 |
| May 14, 2026 | 83.63 | 84.35 | 83.32 | 83.67 | +0.97% | 310,552 |
| May 13, 2026 | 83.80 | 84.06 | 82.67 | 82.87 | -1.38% | 457,775 |
| May 12, 2026 | 85.14 | 85.14 | 82.81 | 84.03 | -1.20% | 412,162 |
| May 11, 2026 | 86.97 | 87.08 | 84.45 | 85.05 | -1.70% | 376,415 |
| May 8, 2026 | 86.85 | 87.00 | 85.71 | 86.52 | +0.22% | 285,618 |
| May 7, 2026 | 87.48 | 87.68 | 86.23 | 86.33 | -1.07% | 267,105 |
| May 6, 2026 | 87.19 | 87.99 | 86.77 | 87.26 | +0.79% | 430,591 |
| May 5, 2026 | 85.44 | 86.87 | 84.98 | 86.58 | +1.76% | 362,443 |
| May 4, 2026 | 84.94 | 85.98 | 84.50 | 85.08 | -0.56% | 318,592 |
| May 1, 2026 | 85.06 | 86.01 | 84.36 | 85.56 | +0.36% | 378,180 |
| Apr 30, 2026 | 83.79 | 85.81 | 83.75 | 85.25 | +1.10% | 383,746 |
| Apr 29, 2026 | 85.34 | 85.87 | 83.89 | 84.32 | -1.56% | 429,918 |
| Apr 28, 2026 | 86.04 | 86.44 | 84.93 | 85.66 | +0.63% | 456,976 |
| Apr 27, 2026 | 85.29 | 86.38 | 84.45 | 85.12 | +0.27% | 578,265 |
| Apr 24, 2026 | 86.31 | 86.31 | 83.55 | 84.89 | +0.32% | 1,156,101 |
| Apr 23, 2026 | 84.29 | 85.22 | 83.62 | 84.62 | +0.92% | 923,554 |
| Apr 22, 2026 | 84.56 | 85.23 | 83.66 | 83.85 | -0.71% | 554,582 |
| Apr 21, 2026 | 85.55 | 85.75 | 84.19 | 84.45 | -1.15% | 763,514 |
| Apr 20, 2026 | 84.88 | 85.82 | 84.84 | 85.43 | +0.18% | 527,150 |
| Apr 17, 2026 | 83.64 | 86.30 | 83.46 | 85.28 | +3.21% | 1,190,628 |
| Apr 16, 2026 | 82.67 | 83.00 | 82.17 | 82.63 | -0.05% | 460,949 |
| Apr 15, 2026 | 82.82 | 82.93 | 81.67 | 82.67 | -0.21% | 295,273 |
| Apr 14, 2026 | 82.98 | 83.45 | 82.28 | 82.84 | -0.68% | 476,358 |
| Apr 13, 2026 | 82.30 | 83.44 | 81.62 | 83.41 | +0.66% | 488,932 |
| Apr 10, 2026 | 83.30 | 83.49 | 82.33 | 82.86 | -0.84% | 379,586 |
| Apr 9, 2026 | 81.99 | 84.03 | 81.58 | 83.56 | +1.65% | 603,964 |
| Apr 8, 2026 | 81.43 | 82.87 | 81.17 | 82.20 | +3.28% | 576,611 |
| Apr 7, 2026 | 78.78 | 79.85 | 78.73 | 79.59 | +0.75% | 540,443 |
| Apr 6, 2026 | 78.31 | 79.24 | 77.90 | 79.00 | +0.77% | 347,579 |
| Apr 2, 2026 | 77.76 | 78.57 | 77.01 | 78.40 | -0.13% | 377,173 |
| Apr 1, 2026 | 78.04 | 79.33 | 78.04 | 78.50 | +0.65% | 580,392 |
| Mar 31, 2026 | 77.37 | 78.54 | 76.87 | 77.99 | +1.91% | 531,104 |
| Mar 30, 2026 | 76.40 | 77.05 | 75.75 | 76.53 | +0.84% | 505,052 |
| Mar 27, 2026 | 76.89 | 77.02 | 75.62 | 75.89 | -1.80% | 508,308 |
| Mar 26, 2026 | 76.48 | 77.70 | 76.41 | 77.28 | -0.12% | 545,191 |
| Mar 25, 2026 | 77.31 | 77.76 | 76.58 | 77.37 | +1.06% | 420,956 |
| Mar 24, 2026 | 75.06 | 77.25 | 74.73 | 76.56 | +1.06% | 570,934 |
| Mar 23, 2026 | 76.04 | 77.18 | 74.73 | 75.76 | +1.70% | 561,197 |
| Mar 20, 2026 | 74.92 | 75.07 | 73.81 | 74.49 | -0.19% | 1,128,464 |
| Mar 19, 2026 | 73.87 | 75.35 | 73.20 | 74.63 | +0.80% | 438,323 |
| Mar 18, 2026 | 75.07 | 75.23 | 73.47 | 74.04 | -1.33% | 1,177,913 |
| Mar 17, 2026 | 76.07 | 76.39 | 74.60 | 75.04 | -0.25% | 463,157 |
| Mar 16, 2026 | 75.98 | 76.24 | 75.18 | 75.23 | +0.07% | 454,546 |
| Mar 13, 2026 | 75.89 | 76.30 | 74.40 | 75.18 | -0.17% | 466,244 |
| Mar 12, 2026 | 74.10 | 75.77 | 73.58 | 75.31 | -0.37% | 547,239 |
| Mar 11, 2026 | 76.13 | 76.34 | 74.86 | 75.59 | -1.36% | 898,437 |
| Mar 10, 2026 | 76.22 | 77.94 | 75.36 | 76.63 | +0.30% | 648,537 |
| Mar 9, 2026 | 75.15 | 76.99 | 73.57 | 76.40 | -0.37% | 555,204 |
| Mar 6, 2026 | 76.79 | 77.39 | 75.15 | 76.68 | -2.70% | 620,341 |
| Mar 5, 2026 | 78.31 | 79.36 | 77.16 | 78.81 | -0.78% | 660,132 |
| Mar 4, 2026 | 79.66 | 79.95 | 78.72 | 79.43 | +0.11% | 526,152 |
| Mar 3, 2026 | 78.34 | 79.98 | 76.80 | 79.34 | +0.03% | 554,947 |
| Mar 2, 2026 | 76.09 | 80.00 | 75.72 | 79.32 | +2.14% | 715,762 |
| Feb 27, 2026 | 80.95 | 80.95 | 77.15 | 77.66 | -5.92% | 1,252,688 |
| Feb 26, 2026 | 81.35 | 82.93 | 81.14 | 82.55 | +2.06% | 700,371 |
| Feb 25, 2026 | 79.54 | 81.44 | 79.15 | 80.88 | +1.93% | 427,567 |
| Feb 24, 2026 | 79.02 | 79.97 | 78.75 | 79.35 | -0.46% | 574,644 |
| Feb 23, 2026 | 83.84 | 83.97 | 78.85 | 79.72 | -4.79% | 500,351 |
| Feb 20, 2026 | 82.91 | 83.86 | 81.69 | 83.73 | +0.96% | 429,900 |
| Feb 19, 2026 | 82.50 | 83.00 | 82.10 | 82.93 | -0.31% | 304,860 |
| Feb 18, 2026 | 83.94 | 85.32 | 82.85 | 83.19 | -0.79% | 307,368 |
| Feb 17, 2026 | 84.47 | 85.59 | 83.33 | 83.85 | -0.20% | 344,507 |
| Feb 13, 2026 | 82.86 | 84.10 | 82.09 | 84.02 | +0.96% | 452,790 |
| Feb 12, 2026 | 84.45 | 85.12 | 82.26 | 83.22 | -0.48% | 406,466 |
| Feb 11, 2026 | 85.46 | 85.83 | 83.13 | 83.62 | -1.34% | 298,295 |
| Feb 10, 2026 | 87.98 | 87.98 | 83.75 | 84.76 | -1.20% | 411,869 |
| Feb 9, 2026 | 85.29 | 86.42 | 85.18 | 85.79 | -0.17% | 725,827 |
| Feb 6, 2026 | 85.11 | 86.34 | 84.88 | 85.94 | +1.90% | 489,754 |
| Feb 5, 2026 | 84.44 | 85.65 | 83.49 | 84.34 | +0.23% | 566,002 |
| Feb 4, 2026 | 83.45 | 85.40 | 83.36 | 84.15 | +1.43% | 648,204 |
| Feb 3, 2026 | 80.07 | 83.29 | 79.37 | 82.96 | +3.84% | 861,571 |
| Feb 2, 2026 | 81.26 | 81.60 | 79.79 | 79.89 | -0.91% | 754,136 |
| Jan 30, 2026 | 79.68 | 82.66 | 73.78 | 80.62 | -0.84% | 923,770 |
| Jan 29, 2026 | 79.47 | 81.50 | 78.97 | 81.30 | +2.03% | 673,824 |
| Jan 28, 2026 | 80.29 | 80.92 | 79.60 | 79.68 | -0.66% | 435,516 |
| Jan 27, 2026 | 80.53 | 80.87 | 79.62 | 80.21 | -0.24% | 422,432 |
| Jan 26, 2026 | 80.42 | 81.16 | 79.33 | 80.40 | -0.05% | 352,865 |
| Jan 23, 2026 | 82.32 | 82.63 | 79.66 | 80.44 | -2.82% | 764,725 |
| Jan 22, 2026 | 82.45 | 83.64 | 81.92 | 82.77 | +0.85% | 479,660 |
| Jan 21, 2026 | 79.27 | 82.33 | 78.44 | 82.07 | +3.98% | 866,415 |
| Jan 20, 2026 | 78.65 | 80.19 | 78.36 | 78.93 | -1.29% | 432,855 |
| Jan 16, 2026 | 81.33 | 81.61 | 79.87 | 79.96 | -1.78% | 365,149 |
| Jan 15, 2026 | 80.11 | 81.45 | 79.29 | 81.41 | +2.13% | 540,007 |
| Jan 14, 2026 | 78.04 | 79.88 | 78.04 | 79.71 | +1.88% | 505,794 |
| Jan 13, 2026 | 79.63 | 80.01 | 77.71 | 78.24 | -1.42% | 566,757 |
| Jan 12, 2026 | 78.36 | 79.41 | 78.31 | 79.37 | +0.30% | 544,024 |
| Jan 9, 2026 | 79.11 | 79.55 | 78.00 | 79.13 | +0.18% | 424,227 |
| Jan 8, 2026 | 76.72 | 79.56 | 76.72 | 78.99 | +2.76% | 478,756 |
| Jan 7, 2026 | 76.35 | 76.93 | 75.74 | 76.87 | +0.88% | 298,658 |
| Jan 6, 2026 | 75.20 | 76.24 | 74.85 | 76.20 | +0.58% | 321,787 |
| Jan 5, 2026 | 73.84 | 76.82 | 73.38 | 75.76 | +2.41% | 407,085 |
| Jan 2, 2026 | 74.17 | 74.55 | 73.31 | 73.98 | -0.39% | 328,274 |
| Dec 31, 2025 | 75.35 | 75.35 | 73.55 | 74.27 | -1.29% | 549,538 |
| Dec 30, 2025 | 75.71 | 75.75 | 74.80 | 75.24 | -0.82% | 435,756 |
| Dec 29, 2025 | 76.36 | 76.50 | 75.35 | 75.86 | -0.18% | 309,514 |
| Dec 26, 2025 | 76.34 | 76.64 | 75.79 | 76.00 | -0.77% | 285,935 |
| Dec 24, 2025 | 76.55 | 76.84 | 76.09 | 76.59 | +0.22% | 207,448 |
| Dec 23, 2025 | 77.85 | 77.85 | 76.35 | 76.42 | -1.56% | 389,876 |
| Dec 22, 2025 | 77.59 | 78.28 | 77.09 | 77.63 | +0.12% | 422,094 |
| Dec 19, 2025 | 77.66 | 78.28 | 77.11 | 77.54 | -0.45% | 1,011,305 |
| Dec 18, 2025 | 78.30 | 78.61 | 77.51 | 77.89 | +0.49% | 553,467 |
| Dec 17, 2025 | 78.00 | 78.32 | 76.79 | 77.51 | -0.35% | 775,433 |
| Dec 16, 2025 | 78.51 | 78.98 | 77.58 | 77.78 | -1.12% | 462,362 |
| Dec 15, 2025 | 78.74 | 78.99 | 77.69 | 78.66 | +0.91% | 604,000 |
| Dec 12, 2025 | 78.78 | 78.78 | 77.25 | 77.95 | -0.40% | 607,347 |
| Dec 11, 2025 | 77.66 | 78.86 | 77.51 | 78.26 | +0.68% | 474,938 |
| Dec 10, 2025 | 76.00 | 78.65 | 76.00 | 77.73 | +2.22% | 587,119 |
| Dec 9, 2025 | 76.71 | 77.42 | 75.75 | 76.04 | -0.61% | 337,557 |
| Dec 8, 2025 | 76.69 | 77.50 | 76.36 | 76.51 | -0.05% | 289,726 |
| Dec 5, 2025 | 76.33 | 76.94 | 76.04 | 76.55 | -0.34% | 310,165 |
| Dec 4, 2025 | 76.44 | 77.63 | 76.02 | 76.81 | +0.13% | 322,090 |
| Dec 3, 2025 | 75.69 | 77.12 | 75.69 | 76.71 | +1.58% | 441,162 |
| Dec 2, 2025 | 76.57 | 76.60 | 75.36 | 75.52 | -0.84% | 342,416 |
| Dec 1, 2025 | 75.26 | 76.64 | 75.26 | 76.16 | +0.53% | 304,065 |
| Nov 28, 2025 | 75.92 | 76.44 | 75.64 | 75.76 | -0.18% | 140,382 |
| Nov 26, 2025 | 75.87 | 76.86 | 75.87 | 75.90 | -0.47% | 581,685 |
| Nov 25, 2025 | 74.42 | 77.15 | 74.42 | 76.26 | +2.71% | 480,701 |
| Nov 24, 2025 | 73.95 | 74.65 | 73.28 | 74.25 | +0.08% | 332,526 |
| Nov 21, 2025 | 72.24 | 74.92 | 72.11 | 74.19 | +3.39% | 325,711 |
| Nov 20, 2025 | 72.66 | 73.75 | 71.72 | 71.76 | -0.28% | 357,414 |
| Nov 19, 2025 | 71.82 | 72.25 | 70.99 | 71.96 | +0.39% | 496,686 |
| Nov 18, 2025 | 70.15 | 72.34 | 69.58 | 71.68 | +1.77% | 511,762 |
| Nov 17, 2025 | 72.82 | 72.97 | 69.92 | 70.43 | -3.37% | 689,289 |
| Nov 14, 2025 | 72.32 | 73.12 | 71.38 | 72.89 | +0.51% | 285,207 |
| Nov 13, 2025 | 73.70 | 74.45 | 72.10 | 72.52 | -1.88% | 359,592 |
| Nov 12, 2025 | 74.84 | 76.06 | 73.87 | 73.91 | -1.33% | 658,279 |
| Nov 11, 2025 | 73.78 | 75.46 | 73.43 | 74.91 | +1.44% | 367,299 |
| Nov 10, 2025 | 73.80 | 74.49 | 72.98 | 73.85 | +0.23% | 379,016 |
| Nov 7, 2025 | 72.84 | 73.68 | 72.35 | 73.68 | +1.07% | 371,729 |
| Nov 6, 2025 | 72.56 | 73.66 | 72.29 | 72.90 | -0.33% | 461,775 |
Daily open, high, low, close and volume for Ameris Bancorp (ABCB). Showing 250 trading days. Unadjusted prices.