Ameris Bancorp (ABCB)
NYSE:ABCB
Want to see ABCB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
86.60
87.76
86.30
87.59
87.59
+1.84%
1,381,698
2.80
Jun 17, 2026
87.92
88.97
84.97
86.01
86.01
-2.78%
880,852
1.81
Jun 16, 2026
88.72
89.17
87.57
88.47
88.47
+0.71%
1,009,598
2.07
Jun 15, 2026
89.18
90.00
87.43
87.85
87.85
-1.24%
622,528
1.28
Jun 12, 2026
87.69
89.22
87.65
88.95
88.95
+2.30%
521,270
1.07
Jun 11, 2026
86.96
87.38
85.82
86.95
86.95
+0.45%
419,668
0.86
Jun 10, 2026
86.67
87.25
86.21
86.56
86.56
+0.53%
450,339
0.92
Jun 09, 2026
86.02
87.89
85.57
86.10
86.10
+0.87%
451,367
0.91
Jun 08, 2026
85.63
86.57
85.30
85.36
85.36
-0.13%
400,607
0.80
Jun 05, 2026
85.35
86.00
85.02
85.47
85.47
+0.40%
392,413
0.78
Jun 04, 2026
83.49
85.40
83.49
85.13
85.13
+2.85%
473,651
0.94
Jun 03, 2026
84.09
84.40
82.67
82.77
82.77
-2.20%
458,051
0.90
Jun 02, 2026
83.08
84.81
83.08
84.63
84.63
+1.73%
303,365
0.59
Jun 01, 2026
83.93
84.14
82.46
83.19
83.19
-1.33%
488,119
0.96
May 29, 2026
84.33
85.18
84.13
84.31
84.31
-0.35%
548,260
1.07
May 28, 2026
84.64
84.86
83.86
84.61
84.61
-0.41%
323,168
0.61
May 27, 2026
85.64
86.14
84.62
84.96
84.96
-0.88%
337,462
0.63
May 26, 2026
84.72
86.16
84.72
85.71
85.71
+1.20%
384,549
0.72
May 22, 2026
84.45
85.10
83.98
84.69
84.69
-0.09%
300,263
0.56
May 21, 2026
83.97
84.96
83.40
84.77
84.77
-0.01%
556,040
1.03
May 20, 2026
83.11
85.03
81.99
84.78
84.78
+2.64%
356,874
0.66
May 19, 2026
83.39
83.45
82.22
82.60
82.60
-1.20%
254,257
0.47
May 18, 2026
82.84
84.73
82.84
83.60
83.60
+1.26%
318,402
0.59
May 15, 2026
83.52
83.52
81.94
82.56
82.56
-1.33%
340,133
0.63
May 14, 2026
83.63
84.35
83.32
83.67
83.67
+0.97%
310,552
0.58
May 13, 2026
83.80
84.06
82.67
82.87
82.87
-1.38%
457,774
0.86
May 12, 2026
85.14
85.14
82.81
84.03
84.03
-1.20%
412,161
0.77
May 11, 2026
86.97
87.08
84.45
85.05
85.05
-1.70%
376,414
0.71
May 08, 2026
86.85
87.01
85.71
86.52
86.52
+0.22%
285,618
0.53
May 07, 2026
87.48
87.68
86.23
86.33
86.33
-1.07%
267,105
0.49
May 06, 2026
87.19
87.99
86.77
87.26
87.26
+0.79%
430,591
0.79
May 05, 2026
85.44
86.87
84.98
86.58
86.58
+1.76%
362,442
0.66
May 04, 2026
84.94
85.98
84.50
85.08
85.08
-0.56%
318,591
0.58
May 01, 2026
85.06
86.01
84.37
85.56
85.56
+0.36%
378,179
0.68
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
Rows: