Education
About Us
Working with TipRanks
Follow Us
Ameris Bancorp (ABCB)
NYSE:ABCB
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
76.55
76.84
76.09
76.59
76.59
+0.22%
207,448
0.47
Dec 23, 2025
77.85
77.85
76.35
76.42
76.42
-1.56%
389,876
0.88
Dec 22, 2025
77.59
78.28
77.10
77.63
77.63
+0.12%
422,094
0.95
Dec 19, 2025
77.66
78.29
77.11
77.54
77.54
-0.45%
1,011,305
2.32
Dec 18, 2025
78.30
78.61
77.51
77.89
77.89
+0.49%
553,467
1.28
Dec 17, 2025
78.00
78.32
76.79
77.51
77.51
-0.35%
775,433
1.76
Dec 16, 2025
78.51
78.98
77.58
77.78
77.78
-1.12%
462,362
1.05
Dec 15, 2025
78.74
78.99
77.69
78.66
78.66
+0.91%
604,000
1.38
Dec 12, 2025
78.78
78.78
77.25
77.95
77.95
-0.40%
607,347
1.39
Dec 11, 2025
77.66
78.87
77.51
78.26
78.26
+0.68%
474,963
1.09
Dec 10, 2025
76.00
78.65
76.00
77.73
77.73
+2.22%
587,119
1.35
Dec 09, 2025
76.71
77.42
75.76
76.04
76.04
-0.61%
337,557
0.78
Dec 08, 2025
76.69
77.50
76.36
76.51
76.51
-0.05%
289,726
0.66
Dec 05, 2025
76.33
76.94
76.04
76.55
76.55
-0.34%
310,165
0.71
Dec 04, 2025
76.44
77.63
76.02
76.81
76.81
+0.13%
322,090
0.73
Dec 03, 2025
75.69
77.12
75.69
76.71
76.71
+1.58%
441,162
1.01
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
0.70
Nov 28, 2025
75.92
76.44
75.64
75.76
75.76
-0.18%
140,382
0.32
Nov 27, 2025
75.87
76.86
75.87
75.90
75.90
0.00%
0
0.00
Nov 26, 2025
75.87
76.86
75.87
75.90
75.90
-0.47%
581,685
1.34
Nov 25, 2025
74.42
77.15
74.42
76.26
76.26
+2.71%
480,701
1.11
Nov 24, 2025
73.95
74.65
73.28
74.25
74.25
+0.08%
332,526
0.77
Nov 21, 2025
72.24
74.92
72.12
74.19
74.19
+3.39%
325,711
0.75
Nov 20, 2025
72.66
73.75
71.72
71.76
71.76
-0.28%
357,414
0.82
Nov 19, 2025
71.82
72.25
70.99
71.96
71.96
+0.39%
496,686
1.13
Nov 18, 2025
70.15
72.34
69.58
71.68
71.68
+1.77%
511,762
1.17
Nov 17, 2025
72.82
72.97
69.92
70.43
70.43
-3.37%
689,289
1.60
Nov 14, 2025
72.32
73.12
71.38
72.89
72.89
+0.51%
285,207
0.66
Nov 13, 2025
73.70
74.45
72.10
72.52
72.52
-1.88%
359,592
0.83
Nov 12, 2025
74.84
76.06
73.87
73.91
73.91
-1.33%
658,279
1.53
Nov 11, 2025
73.78
75.46
73.43
74.91
74.91
+1.44%
367,299
0.86
Nov 10, 2025
73.80
74.49
72.98
73.85
73.85
+0.23%
379,016
0.88
Rows: