ABCB | AMERIS BANCORP | Historical Data

S&P 500$7,650.50
+0.17%
2m
DOW 30$51,682.64
-0.18%
2m
NASDAQ 100$29,644.17
+0.67%
2m
Russell 2000$284.10
-0.47%
2m
Russell 1000$416.02
+0.02%
2m
S&P 400$3,650.73
-0.29%
2m
S&P 600$1,690.89
-0.47%
2m

AMERIS BANCORP (ABCB)

NYSE

$83.02-$0.48 (-0.57%)

Price as of Sep 18, 2026 7:30 PM EDT

$5.6B
Market Cap
11.13%
1-Year Change
Banks - Regional
Industry

1 Month
-5.33%

Low Price$83.00

High Price$86.20
3 Months
-4.46%

Low Price$83.00

High Price$93.17
1 Year
+11.13%

Low Price$68.89

High Price$93.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/18/2026	82.95	83.50	82.03	83.50	+0.60%	1,634,431
09/17/2026	84.32	84.75	82.83	83.00	-0.86%	591,670
09/16/2026	84.95	84.95	82.28	83.72	-1.31%	657,324
09/15/2026	84.81	85.49	84.28	84.83	+0.01%	474,468
09/14/2026	84.43	85.45	84.43	84.82	+0.19%	422,314
09/11/2026	85.47	85.61	83.85	84.66	+0.05%	352,413
09/10/2026	84.02	84.77	83.46	84.62	+0.68%	415,962
09/09/2026	84.28	85.03	83.84	84.05	-1.11%	342,322
09/08/2026	85.61	85.76	84.70	84.99	-1.23%	324,568
09/04/2026	85.60	86.62	85.54	86.05	+0.26%	284,381
09/03/2026	85.54	86.20	85.13	85.83	+1.01%	230,553
09/02/2026	84.10	85.81	83.78	84.97	+1.70%	313,525
09/01/2026	83.81	84.60	83.20	83.55	-0.83%	389,523
08/31/2026	85.52	85.60	84.21	84.25	-1.57%	321,850
08/28/2026	85.90	85.90	85.17	85.59	+0.22%	250,426
08/27/2026	85.23	85.59	84.56	85.40	-0.52%	263,264
08/26/2026	85.81	86.36	85.04	85.85	+0.36%	363,981
08/25/2026	86.10	86.10	85.27	85.54	-0.48%	278,803
08/24/2026	86.13	87.19	85.81	85.95	-0.29%	333,938
08/21/2026	86.84	86.87	85.71	86.20	+0.09%	444,354
08/20/2026	86.44	87.05	86.06	86.12	-0.73%	292,174
08/19/2026	88.41	88.66	86.56	86.75	-1.64%	347,736
08/18/2026	89.59	89.59	88.04	88.20	-0.94%	328,610
08/17/2026	89.35	90.17	88.78	89.04	-0.81%	283,684
08/14/2026	89.27	90.13	88.53	89.77	+0.43%	204,060
08/13/2026	89.31	89.63	88.84	89.39	+0.93%	243,797
08/12/2026	88.27	88.81	87.87	88.57	+0.39%	338,131
08/11/2026	88.03	88.37	87.48	88.23	+0.75%	237,884
08/10/2026	87.44	87.92	86.71	87.57	-0.18%	300,498
08/07/2026	87.77	88.36	87.46	87.73	-0.52%	324,031
08/06/2026	89.57	89.57	88.12	88.19	-0.81%	273,696
08/05/2026	89.58	89.66	88.67	88.91	-0.63%	362,277
08/04/2026	88.33	90.07	88.02	89.47	+1.45%	443,246
08/03/2026	87.01	88.73	86.46	88.19	+1.12%	313,541
07/31/2026	87.79	88.18	86.57	87.21	-0.41%	405,643
07/30/2026	88.60	88.60	87.52	87.57	-0.30%	312,157
07/29/2026	87.87	88.46	87.00	87.83	-0.09%	464,627
07/28/2026	85.95	88.24	85.95	87.91	+2.17%	609,169
07/27/2026	87.78	88.35	86.01	86.04	-1.93%	995,560
07/24/2026	87.04	88.08	85.00	87.73	-1.60%	1,063,916
07/23/2026	88.71	89.16	86.88	89.16	-0.79%	742,852
07/23/2026	$1.60 Earnings
07/22/2026	90.73	90.73	89.35	89.87	-0.88%	379,098
07/21/2026	90.48	91.48	89.61	90.67	-0.15%	637,110
07/20/2026	91.77	92.40	90.56	90.81	-1.62%	334,551
07/17/2026	91.93	93.07	91.44	92.31	-0.92%	436,789
07/16/2026	90.66	93.22	90.66	93.17	+2.78%	555,363
07/15/2026	90.31	91.59	90.00	90.65	+0.60%	335,347
07/14/2026	89.85	90.77	89.58	90.11	+0.32%	371,005
07/13/2026	89.38	90.18	89.11	89.82	-0.65%	465,909
07/10/2026	90.01	90.94	89.92	90.41	+0.72%	332,291
07/09/2026	88.69	90.23	88.28	89.76	+1.90%	348,155
07/08/2026	89.65	89.78	87.74	88.09	-2.32%	411,669
07/07/2026	91.32	91.88	90.16	90.18	-0.72%	317,018
07/06/2026	89.82	91.09	89.74	90.83	+0.79%	318,179
07/02/2026	92.40	92.44	89.25	90.12	-1.67%	522,852
07/01/2026	89.08	92.31	89.08	91.65	+1.54%	670,440
06/30/2026	90.15	90.66	89.83	90.26	+0.12%	466,254
06/30/2026	$0.20 Dividend
06/29/2026	90.40	90.76	89.27	90.15	-0.71%	492,306
06/26/2026	90.83	91.21	89.95	90.80	+0.63%	1,756,669
06/25/2026	88.84	91.00	88.84	90.23	+1.24%	558,200
06/24/2026	87.62	89.62	87.56	89.12	+1.10%	860,904
06/23/2026	87.42	88.21	86.92	88.15	+1.13%	673,212
06/22/2026	87.07	88.36	86.82	87.17	-0.26%	461,617
06/18/2026	86.41	87.57	86.11	87.40	+1.84%	1,381,698
06/17/2026	87.73	88.77	84.78	85.82	-2.78%	880,852
06/16/2026	88.52	88.97	87.37	88.27	+0.71%	1,009,598
06/15/2026	88.98	89.80	87.23	87.66	-1.24%	622,528
06/12/2026	87.50	89.02	87.46	88.75	+2.30%	521,283
06/11/2026	86.77	87.18	85.63	86.76	+0.45%	419,653
06/10/2026	86.48	87.06	86.02	86.37	+0.53%	450,339
06/09/2026	85.83	87.70	85.38	85.91	+0.87%	451,367
06/08/2026	85.44	86.37	85.11	85.17	-0.13%	400,607
06/05/2026	85.16	85.81	84.83	85.28	+0.40%	392,413
06/04/2026	83.30	85.21	83.30	84.94	+2.85%	473,651
06/03/2026	83.90	84.21	82.49	82.59	-2.20%	458,026
06/02/2026	82.90	84.62	82.90	84.44	+1.73%	303,357
06/01/2026	83.74	83.95	82.28	83.01	-1.33%	488,119
05/29/2026	84.14	84.99	83.94	84.12	-0.35%	548,260
05/28/2026	84.45	84.67	83.67	84.42	-0.41%	323,168
05/27/2026	85.45	85.95	84.43	84.77	-0.88%	337,462
05/26/2026	84.53	85.97	84.53	85.52	+1.20%	384,549
05/22/2026	84.26	84.91	83.79	84.50	-0.09%	300,263
05/21/2026	83.78	84.77	83.22	84.58	-0.01%	556,040
05/20/2026	82.93	84.84	81.81	84.59	+2.64%	356,874
05/19/2026	83.21	83.26	82.04	82.42	-1.20%	254,257
05/18/2026	82.66	84.54	82.66	83.41	+1.26%	318,402
05/15/2026	83.34	83.34	81.76	82.38	-1.33%	340,133
05/14/2026	83.44	84.16	83.14	83.48	+0.97%	310,552
05/13/2026	83.61	83.87	82.49	82.69	-1.38%	457,774
05/12/2026	84.95	84.95	82.62	83.84	-1.20%	412,161
05/11/2026	86.78	86.88	84.26	84.86	-1.70%	376,414
05/08/2026	86.66	86.81	85.52	86.33	+0.22%	285,618
05/07/2026	87.29	87.49	86.04	86.14	-1.07%	267,105
05/06/2026	87.00	87.80	86.58	87.07	+0.79%	430,591
05/05/2026	85.25	86.68	84.79	86.39	+1.76%	362,442
05/04/2026	84.75	85.79	84.31	84.89	-0.56%	318,591
05/01/2026	84.87	85.82	84.18	85.37	+0.36%	378,179
04/30/2026	83.60	85.62	83.56	85.06	+1.10%	383,745