Ameris Bancorp (ABCB)
NYSE:ABCB
Want to see ABCB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
83.79
85.81
83.75
85.25
85.25
+1.10%
383,745
0.68
Apr 29, 2026
85.34
85.87
83.89
84.32
84.32
-1.56%
429,917
0.75
Apr 28, 2026
86.04
86.44
84.93
85.66
85.66
+0.63%
456,975
0.79
Apr 27, 2026
85.29
86.38
84.45
85.12
85.12
+0.27%
578,265
1.01
Apr 24, 2026
86.31
86.31
83.55
84.89
84.89
+0.32%
1,156,100
2.05
Apr 23, 2026
84.29
85.22
83.62
84.62
84.62
+0.92%
923,554
1.67
Apr 22, 2026
84.56
85.23
83.66
83.85
83.85
-0.71%
554,581
0.99
Apr 21, 2026
85.55
85.75
84.19
84.45
84.45
-1.15%
763,615
1.38
Apr 20, 2026
84.88
85.82
84.84
85.43
85.43
+0.18%
527,249
0.94
Apr 17, 2026
83.64
86.30
83.46
85.28
85.28
+3.21%
1,190,628
2.18
Apr 16, 2026
82.67
83.00
82.17
82.63
82.63
-0.05%
460,948
0.85
Apr 15, 2026
82.82
82.93
81.67
82.67
82.67
-0.21%
295,272
0.55
Apr 14, 2026
82.98
83.46
82.28
82.84
82.84
-0.68%
476,358
0.88
Apr 13, 2026
82.30
83.44
81.62
83.41
83.41
+0.66%
488,932
0.90
Apr 10, 2026
83.30
83.49
82.33
82.86
82.86
-0.84%
379,586
0.70
Apr 09, 2026
81.99
84.03
81.58
83.56
83.56
+1.65%
603,964
1.11
Apr 08, 2026
81.43
82.87
81.18
82.20
82.20
+3.28%
576,609
1.07
Apr 07, 2026
78.78
79.85
78.73
79.59
79.59
+0.75%
540,442
1.00
Apr 06, 2026
78.31
79.24
77.90
79.00
79.00
+0.77%
347,579
0.64
Apr 03, 2026
77.76
78.57
77.01
78.40
78.40
0.00%
0
0.00
Apr 02, 2026
77.76
78.57
77.01
78.40
78.40
-0.13%
377,173
0.69
Apr 01, 2026
78.04
79.33
78.04
78.50
78.50
+0.65%
580,392
1.07
Mar 31, 2026
77.37
78.54
76.87
77.99
77.99
+2.18%
531,104
1.00
Mar 30, 2026
76.40
77.05
75.75
76.53
76.33
+0.84%
505,052
0.95
Mar 27, 2026
76.89
77.02
75.62
75.89
75.69
-1.80%
508,308
0.96
Mar 26, 2026
76.48
77.70
76.41
77.28
77.08
-0.12%
545,191
1.03
Mar 25, 2026
77.31
77.76
76.58
77.37
77.17
+1.06%
420,955
0.80
Mar 24, 2026
75.06
77.25
74.73
76.56
76.36
+1.05%
570,933
1.10
Mar 23, 2026
76.04
77.18
74.73
75.76
75.56
+1.71%
561,196
1.10
Mar 20, 2026
74.92
75.07
73.81
74.49
74.30
-0.19%
1,128,272
2.26
Mar 19, 2026
73.87
75.35
73.20
74.63
74.43
+0.80%
438,322
0.88
Mar 18, 2026
75.07
75.23
73.48
74.04
73.85
-1.33%
1,177,913
2.37
Mar 17, 2026
76.07
76.39
74.60
75.04
74.84
-0.25%
463,156
0.93
Mar 16, 2026
75.98
76.24
75.18
75.23
75.03
+0.07%
454,545
0.90
Mar 13, 2026
75.89
76.30
74.40
75.18
74.98
-0.17%
466,244
0.93
Mar 12, 2026
74.10
75.77
73.58
75.31
75.11
-0.37%
547,239
1.08
Mar 11, 2026
76.13
76.35
74.86
75.59
75.39
-1.36%
898,437
1.80
Mar 10, 2026
76.22
77.94
75.36
76.63
76.43
+0.30%
648,537
1.30
Mar 09, 2026
75.15
76.99
73.57
76.40
76.20
-0.36%
555,203
1.12
Mar 06, 2026
76.79
77.40
75.15
76.68
76.48
-2.70%
620,340
1.26
Mar 05, 2026
78.31
79.36
77.16
78.81
78.60
-0.78%
660,132
1.36
Mar 04, 2026
79.66
79.96
78.72
79.43
79.22
+0.11%
526,151
1.09
Mar 03, 2026
78.34
79.98
76.80
79.34
79.13
+0.03%
554,946
1.16
Mar 02, 2026
76.09
80.00
75.72
79.32
79.11
+2.14%
715,761
1.50
Feb 27, 2026
80.95
80.95
77.15
77.66
77.46
-5.92%
1,252,687
2.72
Feb 26, 2026
81.35
82.93
81.15
82.55
82.33
+2.07%
700,371
1.54
Feb 25, 2026
79.54
81.44
79.15
80.88
80.67
+1.93%
427,566
0.95
Feb 24, 2026
79.02
79.97
78.75
79.35
79.14
-0.46%
574,643
1.30
Feb 23, 2026
83.84
83.97
78.85
79.72
79.51
-4.79%
500,350
1.13
Feb 20, 2026
82.91
83.86
81.69
83.73
83.51
+0.96%
429,900
0.97
Rows: