Education
About Us
Working with TipRanks
Follow Us
Ameris Bancorp (ABCB)
NYSE:ABCB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
78.78
78.78
77.25
77.95
77.95
-0.40%
607,347
1.36
Dec 11, 2025
77.66
78.87
77.51
78.26
78.26
+0.68%
474,963
1.07
Dec 10, 2025
76.00
78.65
76.00
77.73
77.73
+2.22%
587,119
1.33
Dec 09, 2025
76.71
77.42
75.76
76.04
76.04
-0.61%
337,557
0.77
Dec 08, 2025
76.69
77.50
76.36
76.51
76.51
-0.05%
289,726
0.65
Dec 05, 2025
76.33
76.94
76.04
76.55
76.55
-0.34%
310,165
0.70
Dec 04, 2025
76.44
77.63
76.02
76.81
76.81
+0.13%
322,090
0.72
Dec 03, 2025
75.69
77.12
75.69
76.71
76.71
+1.58%
441,162
1.00
Dec 02, 2025
76.57
76.60
75.36
75.52
75.52
-0.84%
342,416
0.78
Dec 01, 2025
75.26
76.64
75.26
76.16
76.16
+0.53%
304,065
0.69
Nov 28, 2025
75.92
76.44
75.64
75.76
75.76
-0.18%
140,382
0.32
Nov 26, 2025
75.87
76.86
75.87
75.90
75.90
-0.47%
581,685
1.32
Nov 25, 2025
74.42
77.15
74.42
76.26
76.26
+2.71%
480,701
1.09
Nov 24, 2025
73.95
74.65
73.28
74.25
74.25
+0.08%
332,526
0.75
Nov 21, 2025
72.24
74.92
72.12
74.19
74.19
+3.39%
325,711
0.74
Nov 20, 2025
72.66
73.75
71.72
71.76
71.76
-0.28%
357,414
0.80
Nov 19, 2025
71.82
72.25
70.99
71.96
71.96
+0.39%
496,686
1.12
Nov 18, 2025
70.15
72.34
69.58
71.68
71.68
+1.77%
511,762
1.16
Nov 17, 2025
72.82
72.97
69.92
70.43
70.43
-3.37%
689,289
1.57
Nov 14, 2025
72.32
73.12
71.38
72.89
72.89
+0.51%
285,207
0.65
Nov 13, 2025
73.70
74.45
72.10
72.52
72.52
-1.88%
359,592
0.82
Nov 12, 2025
74.84
76.06
73.87
73.91
73.91
-1.33%
658,279
1.51
Nov 11, 2025
73.78
75.46
73.43
74.91
74.91
+1.44%
367,299
0.84
Nov 10, 2025
73.80
74.49
72.98
73.85
73.85
+0.23%
379,016
0.87
Nov 07, 2025
72.84
73.68
72.35
73.68
73.68
+1.07%
371,729
0.85
Nov 06, 2025
72.56
73.66
72.29
72.90
72.90
-0.33%
461,775
1.06
Nov 05, 2025
72.44
73.48
71.98
73.14
73.14
+0.95%
318,715
0.73
Nov 04, 2025
71.46
72.69
70.70
72.45
72.45
+0.22%
440,582
1.01
Nov 03, 2025
71.66
72.34
70.65
72.29
72.29
+0.94%
545,686
1.25
Oct 31, 2025
71.57
71.97
70.55
71.62
71.62
-0.07%
495,703
1.14
Oct 30, 2025
71.75
73.52
71.50
71.67
71.67
-0.95%
719,471
1.66
Oct 29, 2025
73.28
75.04
72.16
72.36
72.36
-0.89%
854,182
1.98
Oct 28, 2025
75.19
75.19
72.02
73.01
73.01
-1.88%
581,132
1.33
Oct 27, 2025
74.75
75.07
74.09
74.41
74.41
+0.53%
557,915
1.25
Oct 24, 2025
73.30
74.18
73.11
74.02
74.02
+2.12%
398,436
0.88
Oct 23, 2025
72.84
73.45
72.28
72.48
72.48
-0.82%
328,802
0.72
Oct 22, 2025
73.63
74.33
72.59
73.08
73.08
-0.25%
378,817
0.83
Oct 21, 2025
73.21
73.43
72.36
73.26
73.26
+0.92%
341,392
0.74
Oct 20, 2025
71.09
72.91
70.95
72.59
72.59
+2.51%
360,277
0.78
Oct 17, 2025
70.26
71.03
69.09
70.81
70.81
+2.02%
385,944
0.84
Oct 16, 2025
73.28
73.64
68.80
69.41
69.41
-5.82%
826,342
1.85
Oct 15, 2025
76.00
76.00
73.13
73.70
73.70
-1.55%
329,027
0.74
Oct 14, 2025
72.14
75.33
72.14
74.86
74.86
+3.23%
362,985
0.82
Oct 13, 2025
72.02
72.81
71.43
72.52
72.52
+1.91%
316,515
0.71
Oct 10, 2025
74.24
75.36
71.08
71.16
71.16
-3.69%
626,689
1.42
Oct 09, 2025
74.26
74.27
73.38
73.89
73.89
-0.40%
342,452
0.77
Oct 08, 2025
74.77
74.77
73.68
74.19
74.19
-0.12%
446,532
1.01
Oct 07, 2025
75.12
75.37
73.87
74.28
74.28
-0.80%
479,289
1.10
Oct 06, 2025
74.54
76.03
73.84
74.88
74.88
+1.48%
407,907
0.93
Oct 03, 2025
73.48
74.70
73.48
73.79
73.79
+0.83%
380,279
0.87
Rows: