Ameris Bancorp (ABCB)
NYSE:ABCB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
76.40
77.05
75.75
76.53
76.53
+0.84%
505,052
0.95
Mar 27, 2026
76.89
77.02
75.62
75.89
75.89
-1.80%
508,308
0.96
Mar 26, 2026
76.48
77.70
76.41
77.28
77.28
-0.12%
545,191
1.03
Mar 25, 2026
77.31
77.76
76.58
77.37
77.37
+1.06%
420,955
0.80
Mar 24, 2026
75.06
77.25
74.73
76.56
76.56
+1.06%
570,933
1.10
Mar 23, 2026
76.04
77.18
74.73
75.76
75.76
+1.70%
558,478
1.09
Mar 20, 2026
74.92
75.07
73.81
74.49
74.49
-0.19%
1,128,147
2.26
Mar 19, 2026
73.87
75.35
73.20
74.63
74.63
+0.80%
436,848
0.87
Mar 18, 2026
75.07
75.23
73.48
74.04
74.04
-1.33%
1,177,913
2.37
Mar 17, 2026
76.07
76.39
74.60
75.04
75.04
-0.25%
461,885
0.93
Mar 16, 2026
75.98
76.24
75.18
75.23
75.23
+0.07%
454,545
0.90
Mar 13, 2026
75.89
76.30
74.40
75.18
75.18
-0.17%
466,244
0.93
Mar 12, 2026
74.10
75.77
73.58
75.31
75.31
-0.37%
547,239
1.08
Mar 11, 2026
76.13
76.35
74.86
75.59
75.59
-1.36%
898,437
1.80
Mar 10, 2026
76.22
77.94
75.36
76.63
76.63
+0.30%
648,537
1.30
Mar 09, 2026
75.15
76.99
73.57
76.40
76.40
-0.37%
555,203
1.12
Mar 06, 2026
76.79
77.40
75.15
76.68
76.68
-2.70%
620,340
1.26
Mar 05, 2026
78.31
79.36
77.16
78.81
78.81
-0.78%
660,132
1.36
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
Rows: