NYSE · ABCB

Ameris Bancorp

Financial Services · Banks - Regional

$79.52

Up+$0.72 (+0.91%)

Updated Oct 1, 2026, 8:57 PM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ABCB

ABCB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

ABCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	$83.69	$83.85	$82.44	$82.69	544.91K
Sep 21, 2026	$83.97	$84.12	$82.97	$83.00	548.43K
Sep 18, 2026	$82.95	$83.50	$82.03	$83.50	1.63M
Sep 17, 2026	$84.32	$84.745	$82.83	$83.00	591.67K
Sep 16, 2026	$84.95	$84.95	$82.28	$83.72	657.32K
Sep 15, 2026	$84.81	$85.49	$84.275	$84.83	474.47K
Sep 14, 2026	$84.43	$85.45	$84.43	$84.82	422.31K
Sep 11, 2026	$85.47	$85.61	$83.845	$84.66	338.48K
Sep 10, 2026	$84.02	$84.77	$83.46	$84.62	415.96K
Sep 9, 2026	$84.28	$85.03	$83.84	$84.05	342.32K
Sep 8, 2026	$85.61	$85.76	$84.70	$84.99	324.58K
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