NYSE · ABCB

Ameris Bancorp

Financial Services · Banks - Regional

$80.62

Down-$0.06 (-0.07%)

Updated Oct 22, 2026, 2:22 AM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ABCB

ABCB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

ABCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 13, 2026	$79.73	$79.84	$78.54	$78.92	391.11K
Oct 12, 2026	$79.01	$79.89	$78.8701	$79.36	405.29K
Oct 9, 2026	$79.16	$79.40	$78.49	$79.02	335.71K
Oct 8, 2026	$78.25	$79.74	$78.25	$79.66	356.27K
Oct 7, 2026	$79.16	$79.315	$78.39	$78.87	347.15K
Oct 6, 2026	$80.82	$81.365	$79.80	$79.95	361.68K
Oct 5, 2026	$81.22	$81.65	$80.35	$80.40	625.12K
Oct 2, 2026	$81.11	$81.89	$80.58	$81.44	439.39K
Oct 1, 2026	$79.06	$80.45	$78.205	$80.24	519.78K
Sep 30, 2026	$80.13	$80.75	$79.345	$79.52	518.91K
Sep 29, 2026	$81.83	$82.06	$80.22	$80.46	495.82K
Sep 28, 2026	$82.36	$82.44	$81.38	$81.44	447.8K
Sep 25, 2026	$82.24	$82.92	$82.06	$82.29	349.01K
Sep 24, 2026	$81.73	$82.30	$81.26	$81.79	478.91K
Sep 23, 2026	$82.29	$82.895	$81.61	$81.63	479.69K