Education
About Us
Working with TipRanks
Follow Us
Ameris (ABCB)
NYSE:ABCB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
79.66
79.96
78.72
79.43
79.43
+0.11%
526,151
1.09
Mar 03, 2026
78.34
79.98
76.80
79.34
79.34
+0.03%
554,946
1.16
Mar 02, 2026
76.09
80.00
75.72
79.32
79.32
+2.14%
715,761
1.50
Feb 27, 2026
80.95
80.95
77.15
77.66
77.66
-5.92%
1,252,687
2.72
Feb 26, 2026
81.35
82.93
81.15
82.55
82.55
+2.06%
700,371
1.54
Feb 25, 2026
79.54
81.44
79.15
80.88
80.88
+1.93%
427,566
0.95
Feb 24, 2026
79.02
79.97
78.75
79.35
79.35
-0.46%
574,643
1.30
Feb 23, 2026
83.84
83.97
78.85
79.72
79.72
-4.79%
500,350
1.13
Feb 20, 2026
82.91
83.86
81.69
83.73
83.73
+0.96%
429,900
0.97
Feb 19, 2026
82.50
83.00
82.10
82.93
82.93
-0.31%
304,860
0.69
Feb 18, 2026
83.94
85.32
82.85
83.19
83.19
-0.79%
307,368
0.69
Feb 17, 2026
84.47
85.59
83.33
83.85
83.85
-0.20%
344,507
0.78
Feb 16, 2026
82.86
84.10
82.09
84.02
84.02
0.00%
0
0.00
Feb 13, 2026
82.86
84.10
82.09
84.02
84.02
+0.96%
452,790
1.00
Feb 12, 2026
84.45
85.12
82.26
83.22
83.22
-0.48%
406,466
0.89
Feb 11, 2026
85.46
85.84
83.13
83.62
83.62
-2.53%
298,295
0.65
Feb 10, 2026
87.98
87.98
83.76
84.76
84.76
-1.20%
411,869
0.90
Feb 09, 2026
85.29
86.42
85.18
85.79
85.79
-0.17%
725,827
1.59
Feb 06, 2026
85.11
86.35
84.88
85.94
85.94
+1.90%
489,754
1.08
Feb 05, 2026
84.44
85.65
83.49
84.34
84.34
+0.23%
566,002
1.26
Feb 04, 2026
83.45
85.40
83.36
84.15
84.15
+1.43%
647,897
1.45
Feb 03, 2026
80.07
83.29
79.37
82.96
82.96
+3.84%
861,571
1.96
Feb 02, 2026
81.26
81.60
79.79
79.89
79.89
-0.91%
754,136
1.74
Jan 30, 2026
79.68
82.66
73.78
80.62
80.62
-0.84%
923,770
2.17
Jan 29, 2026
79.47
81.50
78.97
81.30
81.30
+2.03%
673,824
1.59
Jan 28, 2026
80.29
80.92
79.60
79.68
79.68
-0.66%
435,516
1.03
Jan 27, 2026
80.53
80.87
79.62
80.21
80.21
-0.24%
422,432
0.98
Jan 26, 2026
80.42
81.16
79.33
80.40
80.40
-0.05%
352,865
0.81
Jan 23, 2026
82.32
82.63
79.66
80.44
80.44
-2.82%
764,725
1.76
Jan 22, 2026
82.45
83.64
81.92
82.77
82.77
+0.85%
479,660
1.10
Jan 21, 2026
79.27
82.33
78.44
82.07
82.07
+3.98%
866,415
2.03
Jan 20, 2026
78.65
80.19
78.36
78.93
78.93
-1.29%
432,855
1.02
Jan 19, 2026
81.33
81.61
79.87
79.96
79.96
0.00%
0
0.00
Jan 16, 2026
81.33
81.61
79.87
79.96
79.96
-1.78%
365,149
0.85
Jan 15, 2026
80.11
81.45
79.29
81.41
81.41
+2.13%
540,007
1.26
Jan 14, 2026
78.04
79.88
78.04
79.71
79.71
+1.88%
505,794
1.18
Jan 13, 2026
79.63
80.01
77.71
78.24
78.24
-1.42%
566,757
1.31
Jan 12, 2026
78.36
79.41
78.31
79.37
79.37
+0.30%
544,024
1.27
Jan 09, 2026
79.11
79.55
78.00
79.13
79.13
+0.18%
424,227
0.99
Jan 08, 2026
76.72
79.56
76.72
78.99
78.99
+2.76%
478,756
1.13
Jan 07, 2026
76.35
76.93
75.74
76.87
76.87
+0.88%
298,658
0.70
Jan 06, 2026
75.20
76.24
74.85
76.20
76.20
+0.58%
321,787
0.75
Jan 05, 2026
73.84
76.82
73.38
75.76
75.76
+2.41%
407,085
0.95
Jan 02, 2026
74.17
74.55
73.32
73.98
73.98
-0.39%
328,274
0.76
Jan 01, 2026
75.35
75.35
73.55
74.27
74.27
0.00%
0
0.00
Dec 31, 2025
75.35
75.35
73.55
74.27
74.27
-1.29%
549,538
1.26
Dec 30, 2025
75.71
75.75
74.80
75.24
75.24
-0.82%
435,756
1.00
Dec 29, 2025
76.36
76.50
75.35
75.86
75.86
-0.18%
309,514
0.71
Dec 26, 2025
76.34
76.65
75.79
76.00
76.00
-0.77%
285,935
0.66
Dec 25, 2025
76.55
76.84
76.09
76.59
76.59
0.00%
0
0.00
Rows: