ABCB | AMERIS BANCORP | Historical Data

S&P 500$7,659.44
-1.09%
2m
DOW 30$52,002.41
-0.34%
2m
NASDAQ 100$29,187.55
-2.50%
2m
Russell 2000$270.44
-1.69%
2m
Russell 1000$416.77
-1.09%
2m
S&P 400$3,615.78
-0.89%
2m
S&P 600$1,653.50
-0.92%
2m

AMERIS BANCORP (ABCB)

NYSE

$79.61-$0.11 (-0.14%)

Price as of Oct 16, 2026 7:30 PM EDT

$5.3B
Market Cap
13.71%
1-Year Change
Banks - Regional
Industry

1 Month
-4.54%

Low Price$78.10

High Price$83.29
3 Months
-14.22%

Low Price$78.10

High Price$90.58
1 Year
+13.71%

Low Price$69.73

High Price$92.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	79.92	80.80	79.36	79.72	-0.03%	481,455
10/15/2026	78.46	79.78	78.25	79.74	+2.10%	607,680
10/14/2026	77.79	78.39	77.17	78.10	-1.04%	449,933
10/13/2026	79.73	79.84	78.54	78.92	-0.55%	391,107
10/12/2026	79.01	79.89	78.87	79.36	+0.43%	405,287
10/09/2026	79.16	79.40	78.49	79.02	-0.80%	335,706
10/08/2026	78.25	79.74	78.25	79.66	+1.00%	356,274
10/07/2026	79.16	79.32	78.39	78.87	-1.35%	347,145
10/06/2026	80.82	81.37	79.80	79.95	-0.56%	361,676
10/05/2026	81.22	81.65	80.35	80.40	-1.28%	625,123
10/02/2026	81.11	81.89	80.58	81.44	+1.50%	439,387
10/01/2026	79.06	80.45	78.21	80.24	+0.91%	519,775
09/30/2026	80.13	80.75	79.35	79.52	-0.92%	518,907
09/30/2026	$0.20 Dividend
09/29/2026	81.63	81.86	80.02	80.26	-1.20%	495,816
09/28/2026	82.16	82.24	81.18	81.24	-1.03%	447,801
09/25/2026	82.04	82.71	81.86	82.09	+0.61%	349,008
09/24/2026	81.53	82.10	81.06	81.59	+0.20%	478,910
09/23/2026	82.09	82.69	81.41	81.43	-1.28%	479,760
09/22/2026	83.48	83.64	82.24	82.48	-0.37%	544,909
09/21/2026	83.76	83.91	82.76	82.79	-0.60%	548,433
09/18/2026	82.74	83.29	81.83	83.29	+0.60%	1,634,431
09/17/2026	84.11	84.53	82.62	82.79	-0.86%	591,670
09/16/2026	84.74	84.74	82.08	83.51	-1.31%	657,324
09/15/2026	84.60	85.28	84.07	84.62	+0.01%	474,468
09/14/2026	84.22	85.24	84.22	84.61	+0.19%	422,314
09/11/2026	85.26	85.40	83.64	84.45	+0.05%	352,413
09/10/2026	83.81	84.56	83.25	84.41	+0.68%	415,962
09/09/2026	84.07	84.82	83.63	83.84	-1.11%	342,322
09/08/2026	85.40	85.55	84.49	84.78	-1.23%	324,568
09/04/2026	85.39	86.40	85.33	85.84	+0.26%	284,381
09/03/2026	85.33	85.99	84.92	85.62	+1.01%	230,553
09/02/2026	83.89	85.60	83.57	84.76	+1.70%	313,525
09/01/2026	83.60	84.39	82.99	83.34	-0.83%	389,523
08/31/2026	85.31	85.38	84.00	84.04	-1.57%	321,850
08/28/2026	85.69	85.69	84.96	85.38	+0.22%	250,426
08/27/2026	85.02	85.38	84.35	85.19	-0.52%	263,264
08/26/2026	85.60	86.14	84.83	85.64	+0.36%	363,981
08/25/2026	85.89	85.89	85.05	85.33	-0.48%	278,803
08/24/2026	85.92	86.97	85.60	85.74	-0.29%	333,938
08/21/2026	86.62	86.65	85.50	85.99	+0.09%	444,354
08/20/2026	86.23	86.83	85.85	85.91	-0.73%	292,174
08/19/2026	88.19	88.44	86.34	86.53	-1.64%	347,736
08/18/2026	89.37	89.37	87.82	87.98	-0.94%	328,610
08/17/2026	89.13	89.95	88.56	88.82	-0.81%	283,684
08/14/2026	89.05	89.91	88.30	89.55	+0.43%	204,060
08/13/2026	89.09	89.41	88.62	89.17	+0.93%	243,797
08/12/2026	88.05	88.59	87.65	88.35	+0.39%	338,131
08/11/2026	87.81	88.15	87.26	88.01	+0.75%	237,884
08/10/2026	87.22	87.70	86.49	87.35	-0.18%	300,498
08/07/2026	87.55	88.14	87.24	87.51	-0.52%	324,031
08/06/2026	89.35	89.35	87.90	87.97	-0.81%	273,696
08/05/2026	89.36	89.44	88.44	88.69	-0.63%	362,277
08/04/2026	88.11	89.85	87.80	89.25	+1.45%	443,246
08/03/2026	86.79	88.51	86.25	87.97	+1.12%	313,541
07/31/2026	87.57	87.96	86.35	86.99	-0.41%	405,643
07/30/2026	88.38	88.38	87.30	87.35	-0.30%	312,157
07/29/2026	87.65	88.24	86.78	87.61	-0.09%	464,627
07/28/2026	85.74	88.02	85.74	87.69	+2.17%	609,169
07/27/2026	87.56	88.13	85.80	85.83	-1.93%	995,560
07/24/2026	86.82	87.86	84.78	87.51	-1.60%	1,063,916
07/23/2026	88.49	88.94	86.66	88.94	-0.79%	742,852
07/23/2026	$1.60 Earnings
07/22/2026	90.50	90.50	89.13	89.65	-0.88%	379,098
07/21/2026	90.26	91.25	89.39	90.44	-0.15%	637,110
07/20/2026	91.54	92.17	90.33	90.58	-1.62%	334,551
07/17/2026	91.70	92.84	91.21	92.08	-0.92%	436,789
07/16/2026	90.43	92.99	90.43	92.94	+2.78%	555,363
07/15/2026	90.09	91.36	89.78	90.42	+0.60%	335,347
07/14/2026	89.63	90.54	89.36	89.89	+0.32%	371,005
07/13/2026	89.16	89.95	88.89	89.60	-0.65%	465,909
07/10/2026	89.79	90.71	89.70	90.19	+0.72%	332,291
07/09/2026	88.47	90.00	88.06	89.54	+1.90%	348,155
07/08/2026	89.43	89.55	87.52	87.87	-2.32%	411,669
07/07/2026	91.09	91.65	89.94	89.96	-0.72%	317,018
07/06/2026	89.60	90.86	89.52	90.60	+0.79%	318,179
07/02/2026	92.17	92.21	89.02	89.90	-1.67%	522,852
07/01/2026	88.86	92.08	88.86	91.42	+1.54%	670,440
06/30/2026	89.93	90.43	89.61	90.04	+0.12%	466,254
06/30/2026	$0.20 Dividend
06/29/2026	90.17	90.53	89.05	89.93	-0.71%	492,306
06/26/2026	90.60	90.98	89.73	90.57	+0.63%	1,756,669
06/25/2026	88.62	90.77	88.62	90.01	+1.24%	558,200
06/24/2026	87.40	89.40	87.34	88.90	+1.10%	860,904
06/23/2026	87.20	88.00	86.70	87.94	+1.13%	673,212
06/22/2026	86.85	88.14	86.60	86.95	-0.26%	461,617
06/18/2026	86.19	87.35	85.90	87.18	+1.84%	1,381,698
06/17/2026	87.51	88.55	84.57	85.61	-2.78%	880,852
06/16/2026	88.30	88.75	87.15	88.05	+0.71%	1,009,598
06/15/2026	88.76	89.58	87.01	87.44	-1.24%	622,528
06/12/2026	87.28	88.80	87.24	88.53	+2.30%	521,283
06/11/2026	86.55	86.96	85.42	86.54	+0.45%	419,653
06/10/2026	86.26	86.84	85.81	86.15	+0.53%	450,339
06/09/2026	85.62	87.48	85.17	85.70	+0.87%	451,367
06/08/2026	85.23	86.16	84.90	84.96	-0.13%	400,607
06/05/2026	84.95	85.60	84.62	85.07	+0.40%	392,413
06/04/2026	83.09	85.00	83.09	84.73	+2.85%	473,651
06/03/2026	83.70	84.00	82.28	82.38	-2.20%	458,026
06/02/2026	82.69	84.41	82.69	84.23	+1.73%	303,357
06/01/2026	83.54	83.75	82.07	82.80	-1.33%	488,119