NYSE · ABCB

Ameris Bancorp

Financial Services · Banks - Regional

$82.94

Up+$0.02 (+0.02%)

Updated Nov 12, 2026, 1:40 AM

SID Score

6.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ABCB

ABCB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

ABCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$83.20	$83.43	$82.385	$82.94	260.47K
Nov 9, 2026	$82.74	$83.92	$82.63	$83.17	496.95K
Nov 6, 2026	$81.16	$82.335	$81.065	$81.79	293.69K
Nov 5, 2026	$85.00	$86.14	$81.26	$81.68	376.44K
Nov 4, 2026	$85.31	$86.16	$83.66	$84.14	486.85K
Nov 3, 2026	$83.99	$84.43	$82.83	$83.07	423.87K
Nov 2, 2026	$82.95	$85.175	$82.95	$84.12	558.9K
Oct 30, 2026	$83.34	$83.34	$82.10	$82.42	414.41K
Oct 29, 2026	$82.80	$83.63	$82.26	$82.79	390.97K
Oct 28, 2026	$82.76	$82.76	$81.21	$81.88	261.09K
Oct 27, 2026	$82.98	$83.20	$82.02	$82.56	369.09K
Oct 26, 2026	$82.40	$83.50	$82.33	$82.69	528.64K
Oct 23, 2026	$83.07	$83.31	$81.89	$82.63	591.56K
Oct 22, 2026	$80.60	$82.58	$80.49	$82.37	763.82K
Oct 21, 2026	$80.86	$81.09	$80.05	$80.62	325.65K
Oct 20, 2026	$79.43	$81.22	$79.43	$80.68	718.2K
Oct 19, 2026	$79.58	$80.1399	$79.025	$79.23	297.47K
Oct 16, 2026	$79.92	$80.80	$79.36	$79.72	481.46K
Oct 15, 2026	$78.46	$79.78	$78.25	$79.74	607.68K
Oct 14, 2026	$77.79	$78.39	$77.165	$78.10	449.93K