NYSE · ABCB

Ameris Bancorp

Financial Services · Banks - Regional

$86.05

Up+$0.22 (+0.26%)

Updated Sep 7, 2026, 6:07 AM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ABCB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ABCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$85.60	$86.615	$85.54	$86.05	284.38K
Sep 3, 2026	$85.54	$86.20	$85.13	$85.83	230.55K
Sep 2, 2026	$84.10	$85.81	$83.78	$84.97	313.53K
Sep 1, 2026	$83.81	$84.60	$83.20	$83.55	389.52K
Aug 31, 2026	$85.52	$85.595	$84.21	$84.25	321.78K
Aug 28, 2026	$85.90	$85.90	$85.17	$85.59	250.43K
Aug 27, 2026	$85.23	$85.59	$84.56	$85.40	263.36K
Aug 26, 2026	$85.81	$86.355	$85.04	$85.85	363.98K
Aug 25, 2026	$86.10	$86.10	$85.265	$85.54	278.8K
Aug 24, 2026	$86.13	$87.19	$85.81	$85.95	333.94K
Aug 21, 2026	$86.84	$86.87	$85.71	$86.20	444.35K
Aug 20, 2026	$86.44	$87.05	$86.06	$86.12	292.17K
Aug 19, 2026	$88.41	$88.66	$86.56	$86.75	347.89K
Aug 18, 2026	$89.59	$89.59	$88.04	$88.20	328.62K
Aug 17, 2026	$89.35	$90.17	$88.7806	$89.04	283.68K
Aug 14, 2026	$89.27	$90.13	$88.525	$89.77	204.06K
Aug 13, 2026	$89.31	$89.63	$88.84	$89.39	243.8K
Aug 12, 2026	$88.27	$88.81	$87.87	$88.57	246.26K
Aug 11, 2026	$88.03	$88.37	$87.475	$88.23	237.88K
Aug 10, 2026	$87.44	$87.915	$86.7101	$87.57	300.5K