Dark

ABCB
Ameris Bancorp
stock NYSE

Market Open

Jul 22, 2026 12:26:05 PM EDT

89.67USD-1.103%(-1.00)95,222

89.60Bid 102.29Ask 12.69Spread

Pre-market

0.00USD-100.000%(-90.67)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

90.67USD+0.121%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	91.2400	91.2400	89.3600	89.6700	-1.103%	95,222	0.000%
2026-07-21	90.4800	91.4800	89.6100	90.6700	-0.154%	637,110	-1.103%
2026-07-20	91.7700	92.4000	90.5600	90.8100	-1.625%	334,552	-1.255%
2026-07-17	91.9300	93.0700	91.4400	92.3100	-0.923%	437,235	-2.860%
2026-07-16	90.6600	93.2200	90.6600	93.1700	+2.780%	555,363	-3.757%
2026-07-15	90.3100	91.5900	90.0000	90.6500	+0.599%	335,348	-1.081%
2026-07-14	89.8500	90.7700	89.5800	90.1100	+0.323%	371,005	-0.488%
2026-07-13	89.3800	90.1750	89.1100	89.8200	-0.653%	465,909	-0.167%
2026-07-10	90.0100	90.9378	89.9200	90.4100	+0.724%	332,291	-0.818%
2026-07-09	88.6900	90.2250	88.2843	89.7600	+1.896%	348,156	-0.100%
2026-07-08	89.6500	89.7775	87.7400	88.0900	-2.318%	411,669	+1.794%
2026-07-07	91.3200	91.8800	90.1600	90.1800	-0.716%	317,019	-0.566%
2026-07-06	89.8200	91.0863	89.7400	90.8300	+0.788%	318,179	-1.277%
2026-07-02	92.4000	92.4350	89.2450	90.1200	-1.669%	522,852	-0.499%
2026-07-01	89.0800	92.3100	89.0800	91.6500	+1.540%	670,440	-2.160%
2026-06-30	90.1500	90.6600	89.8300	90.2600	-0.100%	466,255	-0.654%
2026-06-29	90.6000	90.9600	89.4700	90.3500	-0.714%	492,307	-0.753%
2026-06-26	91.0300	91.4100	90.1500	91.0000	+0.630%	1,756,669	-1.462%
2026-06-25	89.0400	91.2000	89.0400	90.4300	+1.243%	558,200	-0.840%
2026-06-24	87.8100	89.8200	87.7500	89.3200	+1.098%	860,904	+0.392%
2026-06-23	87.6100	88.4100	87.1100	88.3500	+1.133%	673,212	+1.494%
2026-06-22	87.2600	88.5600	87.0100	87.3600	-0.263%	461,618	+2.644%
2026-06-18	86.6000	87.7600	86.3003	87.5900	+1.837%	1,381,699	+2.375%
2026-06-17	87.9200	88.9700	84.9700	86.0100	-2.781%	880,852	+4.255%
2026-06-16	88.7200	89.1650	87.5650	88.4700	+0.706%	1,009,599	+1.356%
2026-06-15	89.1800	90.0000	87.4250	87.8500	-1.237%	622,528	+2.072%
2026-06-12	87.6900	89.2200	87.6500	88.9500	+2.300%	521,284	+0.809%
2026-06-11	86.9600	87.3750	85.8200	86.9500	+0.451%	419,668	+3.128%
2026-06-10	86.6700	87.2500	86.2100	86.5600	+0.534%	450,340	+3.593%
2026-06-09	86.0200	87.8900	85.5700	86.1000	+0.867%	451,367	+4.146%
2026-06-08	85.6300	86.5650	85.3000	85.3600	-0.129%	400,608	+5.049%
2026-06-05	85.3500	86.0000	85.0200	85.4700	+0.399%	392,413	+4.914%
2026-06-04	83.4850	85.4000	83.4850	85.1300	+2.851%	473,652	+5.333%
2026-06-03	84.0900	84.3950	82.6700	82.7700	-2.198%	458,052	+8.336%
2026-06-02	83.0800	84.8050	83.0800	84.6300	+1.731%	303,358	+5.955%
2026-06-01	83.9300	84.1400	82.4600	83.1900	-1.328%	488,119	+7.789%
2026-05-29	84.3300	85.1800	84.1300	84.3100	-0.355%	548,260	+6.357%
2026-05-28	84.6400	84.8600	83.8550	84.6100	-0.412%	323,168	+5.980%
2026-05-27	85.6400	86.1400	84.6150	84.9600	-0.875%	337,463	+5.544%
2026-05-26	84.7200	86.1600	84.7200	85.7100	+1.204%	384,549	+4.620%
2026-05-22	84.4500	85.1000	83.9800	84.6900	-0.094%	300,263	+5.880%
2026-05-21	83.9700	84.9550	83.4000	84.7700	-0.012%	556,040	+5.780%
2026-05-20	83.1100	85.0300	81.9900	84.7800	+2.639%	356,874	+5.768%
2026-05-19	83.3900	83.4450	82.2200	82.6000	-1.196%	254,258	+8.559%
2026-05-18	82.8400	84.7300	82.8400	83.6000	+1.260%	318,403	+7.261%
2026-05-15	83.5200	83.5200	81.9400	82.5600	-1.327%	340,134	+8.612%
2026-05-14	83.6300	84.3500	83.3200	83.6700	+0.965%	310,552	+7.171%
2026-05-13	83.8000	84.0600	82.6700	82.8700	-1.380%	457,775	+8.206%
2026-05-12	85.1400	85.1400	82.8050	84.0300	-1.199%	412,162	+6.712%
2026-05-11	86.9700	87.0750	84.4500	85.0500	-1.699%	376,415	+5.432%
2026-05-08	86.8500	87.0050	85.7100	86.5200	+0.220%	285,618	+3.641%
2026-05-07	87.4800	87.6800	86.2300	86.3300	-1.066%	267,105	+3.869%
2026-05-06	87.1900	87.9900	86.7700	87.2600	+0.785%	430,591	+2.762%
2026-05-05	85.4400	86.8700	84.9800	86.5800	+1.763%	362,443	+3.569%
2026-05-04	84.9400	85.9800	84.5000	85.0800	-0.561%	318,592	+5.395%
2026-05-01	85.0600	86.0100	84.3650	85.5600	+0.364%	378,180	+4.804%
2026-04-30	83.7900	85.8100	83.7500	85.2500	+1.103%	383,746	+5.185%
2026-04-29	85.3400	85.8700	83.8850	84.3200	-1.564%	429,918	+6.345%
2026-04-28	86.0400	86.4350	84.9300	85.6600	+0.634%	456,976	+4.681%
2026-04-27	85.2900	86.3800	84.4500	85.1200	+0.271%	578,265	+5.345%
2026-04-24	86.3100	86.3100	83.5500	84.8900	+0.319%	1,156,101	+5.631%
2026-04-23	84.2900	85.2200	83.6200	84.6200	+0.918%	923,554	+5.968%
2026-04-22	84.5600	85.2300	83.6550	83.8500	-0.710%	554,582	+6.941%
2026-04-21	85.5500	85.7500	84.1900	84.4500	-1.147%	763,514	+6.181%
2026-04-20	84.8800	85.8200	84.8400	85.4300	+0.176%	527,150	+4.963%
2026-04-17	83.6400	86.3000	83.4600	85.2800	+3.207%	1,190,628	+5.148%
2026-04-16	82.6700	83.0000	82.1700	82.6300	-0.048%	460,949	+8.520%
2026-04-15	82.8200	82.9300	81.6700	82.6700	-0.205%	295,273	+8.467%
2026-04-14	82.9800	83.4550	82.2800	82.8400	-0.683%	476,358	+8.245%
2026-04-13	82.3000	83.4400	81.6200	83.4100	+0.664%	488,932	+7.505%
2026-04-10	83.3000	83.4900	82.3300	82.8600	-0.838%	379,586	+8.219%
2026-04-09	81.9900	84.0250	81.5800	83.5600	+1.655%	603,964	+7.312%
2026-04-08	81.4300	82.8700	81.1750	82.2000	+3.279%	576,611	+9.088%
2026-04-07	78.7800	79.8500	78.7300	79.5900	+0.747%	540,443	+12.665%
2026-04-06	78.3100	79.2400	77.9000	79.0000	+0.765%	347,579	+13.506%
2026-04-02	77.7600	78.5700	77.0100	78.4000	-0.127%	377,173	+14.375%
2026-04-01	78.0400	79.3300	78.0400	78.5000	+0.654%	580,392	+14.229%
2026-03-31	77.3700	78.5400	76.8700	77.9900	+1.908%	531,104	+14.976%
2026-03-30	76.4000	77.0500	75.7500	76.5300	+0.843%	505,052	+17.170%
2026-03-27	76.8900	77.0150	75.6200	75.8900	-1.799%	508,308	+18.158%
2026-03-26	76.4800	77.7000	76.4100	77.2800	-0.116%	545,191	+16.033%
2026-03-25	77.3100	77.7600	76.5800	77.3700	+1.058%	420,956	+15.898%
2026-03-24	75.0600	77.2500	74.7300	76.5600	+1.056%	570,934	+17.124%
2026-03-23	76.0400	77.1800	74.7300	75.7600	+1.705%	561,197	+18.361%
2026-03-20	74.9200	75.0700	73.8100	74.4900	-0.188%	1,128,464	+20.379%
2026-03-19	73.8700	75.3500	73.2000	74.6300	+0.797%	438,323	+20.153%
2026-03-18	75.0700	75.2300	73.4750	74.0400	-1.333%	1,177,913	+21.110%
2026-03-17	76.0700	76.3900	74.6000	75.0400	-0.253%	463,157	+19.496%
2026-03-16	75.9800	76.2400	75.1800	75.2300	+0.067%	454,546	+19.194%
2026-03-13	75.8900	76.3000	74.4000	75.1800	-0.173%	466,244	+19.274%
2026-03-12	74.1000	75.7700	73.5800	75.3100	-0.370%	547,239	+19.068%
2026-03-11	76.1300	76.3450	74.8550	75.5900	-1.357%	898,437	+18.627%
2026-03-10	76.2200	77.9350	75.3600	76.6300	+0.301%	648,537	+17.017%
2026-03-09	75.1500	76.9900	73.5700	76.4000	-0.365%	555,204	+17.369%
2026-03-06	76.7900	77.3950	75.1500	76.6800	-2.703%	620,341	+16.941%
2026-03-05	78.3100	79.3600	77.1600	78.8100	-0.781%	660,132	+13.780%
2026-03-04	79.6600	79.9550	78.7200	79.4300	+0.113%	526,152	+12.892%
2026-03-03	78.3400	79.9800	76.8000	79.3400	+0.025%	554,947	+13.020%
2026-03-02	76.0900	80.0024	75.7200	79.3200	+2.138%	715,736	+13.048%
2026-02-27	80.9500	80.9500	77.1500	77.6600	-5.924%	1,252,688	+15.465%
2026-02-26	81.3500	82.9300	81.1450	82.5500	+2.065%	699,379	+8.625%
2026-02-25	79.5400	81.4400	79.1500	80.8800	+1.928%	427,567	+10.868%
2026-02-24	79.0200	79.9650	78.7500	79.3500	-0.464%	574,644	+13.006%
2026-02-23	83.8400	83.9650	78.8500	79.7200	-4.789%	500,351	+12.481%
2026-02-20	82.9100	83.8600	81.6900	83.7300	+0.965%	429,900	+7.094%
2026-02-19	82.5000	83.0000	82.1000	82.9300	-0.313%	304,861	+8.127%
2026-02-18	83.9400	85.3200	82.8500	83.1900	-0.787%	307,368	+7.789%
2026-02-17	84.4700	85.5900	83.3300	83.8500	-0.202%	344,507	+6.941%
2026-02-13	82.8600	84.1000	82.0900	84.0200	+0.961%	452,789	+6.725%
2026-02-12	84.4500	85.1200	82.2600	83.2200	-0.478%	406,445	+7.751%
2026-02-11	85.4600	85.8350	83.1300	83.6200	-1.345%	298,295	+7.235%
2026-02-10	87.9800	87.9800	83.7550	84.7600	-1.201%	411,869	+5.793%
2026-02-09	85.2900	86.4200	85.1800	85.7900	-0.175%	725,727	+4.523%
2026-02-06	85.1100	86.3450	84.8800	85.9400	+1.897%	489,754	+4.340%
2026-02-05	84.4400	85.6500	83.4900	84.3400	+0.226%	565,992	+6.320%
2026-02-04	83.4500	85.4000	83.3550	84.1500	+1.434%	648,203	+6.560%
2026-02-03	80.0700	83.2900	79.3700	82.9600	+3.843%	861,530	+8.088%
2026-02-02	81.2600	81.6000	79.7900	79.8900	-0.905%	754,136	+12.242%
2026-01-30	79.6800	82.6550	73.7800	80.6200	-0.836%	923,770	+11.226%
2026-01-29	79.4700	81.5000	78.9700	81.3000	+2.033%	673,824	+10.295%
2026-01-28	80.2900	80.9200	79.6000	79.6800	-0.661%	435,516	+12.538%
2026-01-27	80.5300	80.8700	79.6200	80.2100	-0.236%	422,432	+11.794%
2026-01-26	80.4200	81.1600	79.3300	80.4000	-0.050%	352,673	+11.530%
2026-01-23	82.3200	82.6250	79.6600	80.4400	-2.815%	764,725	+11.474%
2026-01-22	82.4500	83.6400	81.9200	82.7700	+0.853%	479,560	+8.336%
2026-01-21	79.2700	82.3300	78.4400	82.0700	+3.978%	866,413	+9.260%
2026-01-20	78.6500	80.1900	78.3600	78.9300	-1.288%	432,855	+13.607%
2026-01-16	81.3300	81.6100	79.8700	79.9600	-1.781%	365,149	+12.144%
2026-01-15	80.1100	81.4500	79.2900	81.4100	+2.133%	540,007	+10.146%
2026-01-14	78.0400	79.8800	78.0400	79.7100	+1.879%	505,794	+12.495%
2026-01-13	79.6300	80.0100	77.7100	78.2400	-1.424%	566,406	+14.609%
2026-01-12	78.3600	79.4100	78.3100	79.3700	+0.303%	544,024	+12.977%
2026-01-09	79.1100	79.5500	78.0000	79.1300	+0.177%	422,241	+13.320%
2026-01-08	76.7200	79.5600	76.7200	78.9900	+2.758%	478,756	+13.521%
2026-01-07	76.3500	76.9300	75.7400	76.8700	+0.879%	298,658	+16.651%
2026-01-06	75.2000	76.2400	74.8482	76.2000	+0.581%	321,787	+17.677%
2026-01-05	73.8400	76.8200	73.3800	75.7600	+2.406%	407,085	+18.361%
2026-01-02	74.1700	74.5450	73.3150	73.9800	-0.390%	328,272	+21.208%
2025-12-31	75.3500	75.3500	73.5500	74.2700	-1.289%	549,538	+20.735%
2025-12-30	75.7100	75.7500	74.8000	75.2400	-0.817%	435,756	+19.179%
2025-12-29	76.3600	76.5000	75.3500	75.8600	-0.184%	309,514	+18.205%
2025-12-26	76.3400	76.6450	75.7900	76.0000	-0.770%	285,935	+17.987%
2025-12-24	76.5500	76.8400	76.0900	76.5900	+0.222%	207,448	+17.078%
2025-12-23	77.8500	77.8500	76.3500	76.4200	-1.559%	389,876	+17.338%
2025-12-22	77.5900	78.2800	77.0950	77.6300	+0.116%	422,094	+15.509%
2025-12-19	77.6600	78.2850	77.1050	77.5400	-0.449%	1,011,305	+15.644%
2025-12-18	78.3000	78.6100	77.5100	77.8900	+0.490%	553,467	+15.124%
2025-12-17	78.0000	78.3200	76.7900	77.5100	-0.347%	775,433	+15.688%
2025-12-16	78.5100	78.9753	77.5800	77.7800	-1.119%	462,362	+15.287%
2025-12-15	78.7400	78.9900	77.6900	78.6600	+0.911%	604,000	+13.997%
2025-12-12	78.7800	78.7800	77.2500	77.9500	-0.396%	607,347	+15.035%
2025-12-11	77.6600	78.8650	77.5100	78.2600	+0.682%	474,938	+14.580%
2025-12-10	76.0000	78.6500	76.0000	77.7300	+2.223%	587,119	+15.361%
2025-12-09	76.7100	77.4200	75.7550	76.0400	-0.614%	337,557	+17.925%
2025-12-08	76.6900	77.5000	76.3600	76.5100	-0.052%	289,726	+17.200%
2025-12-05	76.3300	76.9400	76.0400	76.5500	-0.338%	310,165	+17.139%
2025-12-04	76.4400	77.6300	76.0200	76.8100	+0.130%	322,090	+16.743%
2025-12-03	75.6900	77.1200	75.6900	76.7100	+1.576%	441,162	+16.895%
2025-12-02	76.5700	76.6000	75.3550	75.5200	-0.840%	342,416	+18.737%
2025-12-01	75.2600	76.6400	75.2600	76.1600	+0.528%	304,065	+17.739%
2025-11-28	75.9200	76.4400	75.6400	75.7600	-0.184%	140,382	+18.361%
2025-11-26	75.8700	76.8600	75.8700	75.9000	-0.472%	581,685	+18.142%
2025-11-25	74.4200	77.1500	74.4200	76.2600	+2.707%	480,701	+17.585%
2025-11-24	73.9500	74.6500	73.2800	74.2500	+0.081%	332,526	+20.768%
2025-11-21	72.2400	74.9200	72.1150	74.1900	+3.386%	325,711	+20.865%
2025-11-20	72.6600	73.7500	71.7150	71.7600	-0.278%	357,414	+24.958%
2025-11-19	71.8200	72.2500	70.9900	71.9600	+0.391%	496,686	+24.611%
2025-11-18	70.1500	72.3400	69.5800	71.6800	+1.775%	511,762	+25.098%
2025-11-17	72.8200	72.9700	69.9200	70.4300	-3.375%	689,289	+27.318%
2025-11-14	72.3200	73.1200	71.3800	72.8900	+0.510%	285,207	+23.021%
2025-11-13	73.7000	74.4500	72.1000	72.5200	-1.881%	359,592	+23.649%
2025-11-12	74.8400	76.0600	73.8700	73.9100	-1.335%	658,279	+21.323%
2025-11-11	73.7800	75.4600	73.4300	74.9100	+1.435%	367,299	+19.704%
2025-11-10	73.8000	74.4900	72.9800	73.8500	+0.231%	379,016	+21.422%
2025-11-07	72.8400	73.6800	72.3500	73.6800	+1.070%	371,729	+21.702%
2025-11-06	72.5600	73.6600	72.2900	72.9000	-0.328%	461,775	+23.004%
2025-11-05	72.4400	73.4750	71.9800	73.1400	+0.952%	318,715	+22.600%
2025-11-04	71.4600	72.6900	70.7000	72.4500	+0.221%	440,582	+23.768%
2025-11-03	71.6600	72.3400	70.6500	72.2900	+0.935%	545,686	+24.042%
2025-10-31	71.5700	71.9700	70.5500	71.6200	-0.070%	495,703	+25.202%
2025-10-30	71.7500	73.5150	71.5001	71.6700	-0.954%	719,471	+25.115%
2025-10-29	73.2800	75.0400	72.1600	72.3600	-0.890%	864,687	+23.922%
2025-10-28	75.1900	75.1900	72.0200	73.0100	-1.881%	581,132	+22.819%
2025-10-27	74.7500	75.0700	74.0900	74.4100	+0.527%	557,916	+20.508%
2025-10-24	73.3000	74.1800	73.1100	74.0200	+2.125%	398,436	+21.143%
2025-10-23	72.8400	73.4500	72.2800	72.4800	-0.821%	328,802	+23.717%
2025-10-22	73.6300	74.3300	72.5900	73.0800	-0.246%	378,817	+22.701%
2025-10-21	73.2100	73.4300	72.3550	73.2600	+0.923%	340,458	+22.400%
2025-10-20	71.0900	72.9100	70.9500	72.5900	+2.514%	362,660	+23.529%
2025-10-17	70.2600	71.0300	69.0900	70.8100	+2.017%	385,944	+26.635%
2025-10-16	73.2800	73.6350	68.8000	69.4100	-5.821%	826,342	+29.189%
2025-10-15	76.0000	76.0000	73.1300	73.7000	-1.550%	329,027	+21.669%
2025-10-14	72.1400	75.3300	72.1400	74.8600	+3.227%	362,985	+19.784%
2025-10-13	72.0200	72.8050	71.4300	72.5200	+1.911%	316,515	+23.649%
2025-10-10	74.2400	75.3600	71.0800	71.1600	-3.695%	626,689	+26.012%
2025-10-09	74.2600	74.2725	73.3800	73.8900	-0.404%	342,452	+21.356%
2025-10-08	74.7700	74.7700	73.6750	74.1900	-0.121%	446,532	+20.865%
2025-10-07	75.1200	75.3700	73.8700	74.2800	-0.801%	479,289	+20.719%
2025-10-06	74.5400	76.0250	73.8400	74.8800	+1.477%	407,907	+19.752%
2025-10-03	73.4800	74.7000	73.4800	73.7900	+0.834%	380,279	+21.521%
2025-10-02	72.9000	73.4600	72.3200	73.1800	+0.205%	319,007	+22.533%
2025-10-01	72.7200	73.3350	72.1500	73.0300	-0.382%	314,449	+22.785%
2025-09-30	74.4500	74.6250	72.7100	73.3100	-1.386%	353,728	+22.316%
2025-09-29	74.9100	74.9100	73.4200	74.3400	-0.695%	410,635	+20.621%
2025-09-26	74.8300	75.5300	74.3900	74.8600	+0.120%	427,277	+19.784%
2025-09-25	74.8000	75.1400	74.2000	74.7700	+0.080%	245,837	+19.928%
2025-09-24	74.8400	75.5300	74.3800	74.7100	-0.387%	423,187	+20.024%
2025-09-23	75.0700	76.5200	74.7400	75.0000	-0.160%	485,082	+19.560%
2025-09-22	75.3500	75.8050	74.9500	75.1200	-1.041%	406,715	+19.369%
2025-09-19	76.3300	76.4650	75.1450	75.9100	-0.654%	1,225,337	+18.127%
2025-09-18	74.4300	76.5800	74.4300	76.4100	+3.048%	512,368	+17.354%
2025-09-17	74.1500	75.9800	73.7950	74.1500	+0.529%	469,529	+20.931%
2025-09-16	74.0500	74.4900	72.9000	73.7600	-0.338%	543,211	+21.570%
2025-09-15	74.4300	75.0100	73.8200	74.0100	-0.497%	469,302	+21.159%
2025-09-12	74.4700	74.9000	73.9900	74.3800	-0.335%	338,843	+20.557%
2025-09-11	73.9100	74.7900	73.6700	74.6300	+0.960%	392,651	+20.153%
2025-09-10	73.6300	74.6400	73.5200	73.9200	+0.736%	426,404	+21.307%
2025-09-09	73.2900	73.7200	72.9100	73.3800	-0.299%	452,415	+22.200%
2025-09-08	74.1400	74.3350	72.8650	73.6000	-0.581%	361,999	+21.834%
2025-09-05	74.8300	75.4600	73.4700	74.0300	-0.591%	368,287	+21.127%
2025-09-04	73.2400	74.5100	73.2400	74.4700	+2.238%	288,724	+20.411%
2025-09-03	72.5100	73.7200	72.3100	72.8400	+0.262%	257,836	+23.105%
2025-09-02	72.2000	72.9500	71.9750	72.6500	-0.860%	283,380	+23.427%
2025-08-29	73.6300	74.0000	72.9350	73.2800	-0.421%	345,897	+22.366%
2025-08-28	74.3800	74.3800	73.2100	73.5900	-0.312%	354,989	+21.851%
2025-08-27	72.6900	74.3050	72.6900	73.8200	+1.096%	395,609	+21.471%
2025-08-26	71.6400	73.5300	71.6400	73.0200	+1.628%	408,977	+22.802%
2025-08-25	71.7500	72.3250	71.7300	71.8500	-0.264%	316,190	+24.802%
2025-08-22	69.6900	72.6200	69.4800	72.0400	+4.270%	837,000	+24.473%
2025-08-21	69.3100	69.7800	69.0050	69.0900	-0.832%	280,650	+29.787%
2025-08-20	70.1500	70.2650	68.9200	69.6700	-0.500%	392,318	+28.707%
2025-08-19	69.7300	70.9400	69.7000	70.0200	-0.200%	363,580	+28.063%
2025-08-18	69.7800	70.2300	69.5800	70.1600	+0.272%	324,986	+27.808%
2025-08-15	71.3900	71.3900	69.8900	69.9700	-1.838%	427,337	+28.155%
2025-08-14	70.9500	71.3400	70.5100	71.2800	-0.489%	392,816	+25.800%
2025-08-13	70.6600	71.8600	70.4000	71.6300	+2.270%	412,936	+25.185%
2025-08-12	67.7300	70.1500	67.4800	70.0400	+4.257%	366,473	+28.027%
2025-08-11	67.2400	67.3400	66.6900	67.1800	+0.119%	369,121	+33.477%
2025-08-08	66.6000	67.3200	65.9801	67.1000	+1.636%	453,764	+33.636%
2025-08-07	67.3100	67.3100	65.9050	66.0200	-1.197%	385,622	+35.822%
2025-08-06	67.4300	67.5800	66.8200	66.8200	-0.580%	409,543	+34.196%
2025-08-05	66.6000	67.2850	65.4750	67.2100	+0.916%	459,102	+33.418%
2025-08-04	66.1400	66.6000	65.7900	66.6000	+1.047%	412,448	+34.640%
2025-08-01	67.3300	67.5500	65.4300	65.9100	-3.570%	639,760	+36.049%
2025-07-31	68.0300	68.9400	67.4950	68.3500	-0.408%	794,042	+31.192%
2025-07-30	70.1000	70.4300	68.4800	68.6300	-1.873%	963,908	+30.657%
2025-07-29	66.5700	70.2700	66.5700	69.9400	+5.331%	1,220,809	+28.210%
2025-07-28	66.1000	66.9000	65.9500	66.4000	-0.030%	700,022	+35.045%
2025-07-25	65.5800	66.4200	64.6350	66.4200	+1.127%	614,394	+35.005%
2025-07-24	66.2100	66.5800	65.4600	65.6800	-1.189%	327,932	+36.526%
2025-07-23	67.1000	67.1000	65.9500	66.4700	-0.598%	486,298	+34.903%
2025-07-22	66.5500	67.4600	66.3800	66.8700	+0.285%	385,996	+34.096%
2025-07-21	67.4500	67.8500	66.6200	66.6800	-0.980%	251,657	+34.478%
2025-07-18	67.6900	67.8300	66.8900	67.3400	-0.059%	226,882	+33.160%
2025-07-17	66.5800	67.6800	66.5800	67.3800	+1.400%	286,035	+33.081%
2025-07-16	66.3500	66.8000	65.1300	66.4500	+1.034%	265,419	+34.944%
2025-07-15	67.9900	68.1100	65.7600	65.7700	-3.761%	396,625	+36.339%
2025-07-14	67.3000	68.3700	67.0800	68.3400	+1.319%	319,632	+31.212%
2025-07-11	66.9500	67.7100	66.4700	67.4500	+0.015%	398,306	+32.943%
2025-07-10	67.0300	68.1000	67.0300	67.4400	+0.253%	397,969	+32.963%
2025-07-09	67.7300	67.8200	66.9200	67.2700	+0.074%	223,158	+33.299%
2025-07-08	67.1100	68.0600	67.0950	67.2200	+0.283%	421,216	+33.398%
2025-07-07	67.4000	68.4350	66.8650	67.0300	-1.048%	324,914	+33.776%
2025-07-03	67.6400	68.1800	66.8480	67.7400	+1.014%	223,703	+32.374%
2025-07-02	66.6800	67.1300	65.8000	67.0600	+1.131%	384,738	+33.716%
2025-07-01	64.3000	67.2200	64.3000	66.3100	+2.488%	383,526	+35.228%
2025-06-30	65.1300	65.4250	64.6000	64.7000	-0.339%	382,325	+38.594%
2025-06-27	65.1900	65.2000	64.4500	64.9200	+0.185%	657,511	+38.124%
2025-06-26	63.3800	64.8900	63.2250	64.8000	+2.613%	290,040	+38.380%
2025-06-25	63.2700	63.5000	62.7900	63.1500	-0.190%	295,971	+41.995%
2025-06-24	63.4000	64.0600	62.8900	63.2700	+1.232%	339,346	+41.726%
2025-06-23	60.5800	62.5400	60.5350	62.5000	+2.610%	479,646	+43.472%
2025-06-20	61.1200	61.3300	60.5650	60.9100	+0.412%	612,665	+47.217%
2025-06-18	59.6600	60.9050	59.5400	60.6600	+1.523%	263,240	+47.824%
2025-06-17	60.0000	60.6000	59.6139	59.7500	-1.289%	315,829	+50.075%
2025-06-16	61.3900	61.5350	60.4100	60.5300	-0.313%	356,507	+48.141%
2025-06-13	61.4000	61.5900	60.4600	60.7200	-2.614%	418,515	+47.678%
2025-06-12	62.2100	62.4600	61.5000	62.3500	-0.399%	260,845	+43.817%
2025-06-11	63.5400	63.5500	62.2200	62.6000	-0.871%	215,717	+43.243%
2025-06-10	62.4300	63.6600	62.4300	63.1500	+1.202%	211,193	+41.995%
2025-06-09	62.1800	63.1600	62.0300	62.4000	+0.532%	241,655	+43.702%
2025-06-06	61.9300	62.1500	61.4450	62.0700	+2.122%	233,268	+44.466%
2025-06-05	60.7100	61.2100	60.3750	60.7800	-0.033%	221,803	+47.532%
2025-06-04	61.2900	61.6200	60.6750	60.8000	-1.154%	232,743	+47.484%
2025-06-03	60.7200	61.8550	60.3950	61.5100	+1.234%	301,307	+45.781%
2025-06-02	61.1400	61.1600	60.2200	60.7600	-1.155%	303,609	+47.581%
2025-05-30	61.6200	61.7950	60.9500	61.4700	-0.663%	358,721	+45.876%
2025-05-29	61.9400	61.9400	61.3859	61.8800	+0.471%	237,049	+44.910%
2025-05-28	62.3800	62.5650	61.5100	61.5900	-1.708%	353,986	+45.592%
2025-05-27	62.2900	62.8000	61.3900	62.6600	+2.352%	281,397	+43.106%
2025-05-23	59.8500	61.3600	59.8500	61.2200	-0.147%	370,169	+46.472%
2025-05-22	61.0000	61.9500	60.8200	61.3100	-0.503%	325,403	+46.257%
2025-05-21	62.1200	62.5200	61.3400	61.6200	-1.941%	586,470	+45.521%
2025-05-20	63.0300	63.2900	62.7100	62.8400	-0.821%	223,021	+42.696%
2025-05-19	62.5800	63.3800	62.4400	63.3600	-0.142%	275,894	+41.525%
2025-05-16	63.1700	63.6200	62.6972	63.4500	+0.269%	381,055	+41.324%
2025-05-15	63.1600	63.5700	62.9500	63.2800	+0.381%	176,168	+41.704%
2025-05-14	63.1800	63.6000	62.9800	63.0400	-0.849%	277,741	+42.243%
2025-05-13	63.3000	63.7500	62.6150	63.5800	+1.049%	481,444	+41.035%
2025-05-12	63.2700	63.9705	62.4800	62.9200	+4.241%	452,229	+42.514%
2025-05-09	60.6800	60.7700	59.9001	60.3600	-0.527%	185,185	+48.559%
2025-05-08	59.9900	61.1068	59.8650	60.6800	+2.103%	386,713	+47.775%
2025-05-07	60.2400	60.4700	59.2300	59.4300	-0.369%	297,227	+50.883%
2025-05-06	59.3800	60.2900	58.9100	59.6500	-0.848%	281,601	+50.327%
2025-05-05	59.6500	61.1300	59.6500	60.1600	-0.529%	289,093	+49.053%
2025-05-02	59.8200	60.9200	59.3900	60.4800	+2.613%	390,805	+48.264%
2025-05-01	58.4700	59.4900	58.0350	58.9400	+0.580%	885,940	+52.138%
2025-04-30	57.4100	58.8350	56.9100	58.6000	-0.678%	942,226	+53.020%
2025-04-29	57.2800	59.4900	56.4200	59.0000	+3.581%	1,006,107	+51.983%
2025-04-28	55.9600	57.0600	55.8300	56.9600	+1.678%	537,186	+57.426%
2025-04-25	56.3100	56.5170	55.7000	56.0200	-1.373%	211,861	+60.068%
2025-04-24	55.3100	56.9150	55.2100	56.8000	+2.324%	511,076	+57.870%
2025-04-23	55.5000	56.7200	55.1200	55.5100	+2.777%	672,439	+61.538%
2025-04-22	53.0600	54.3600	52.6600	54.0100	+3.112%	437,943	+66.025%
2025-04-21	52.8200	52.8200	52.0250	52.3800	-1.541%	402,858	+71.191%
2025-04-17	52.9000	53.7699	52.6600	53.2000	+0.605%	543,467	+68.553%
2025-04-16	52.2400	53.1100	52.1700	52.8800	+0.897%	630,064	+69.573%
2025-04-15	51.8700	53.0400	51.8700	52.4100	+1.413%	291,311	+71.093%
2025-04-14	52.2800	52.3000	50.5100	51.6800	+0.525%	389,619	+73.510%
2025-04-11	50.6100	51.9400	50.0100	51.4100	+0.567%	606,067	+74.421%
2025-04-10	53.3700	53.3700	49.9900	51.1200	-6.885%	502,102	+75.411%
2025-04-09	50.2600	55.4000	49.6600	54.9000	+8.305%	878,450	+63.333%
2025-04-08	52.4900	53.4750	49.7800	50.6900	-0.373%	567,640	+76.899%
2025-04-07	49.1100	53.5300	48.9200	50.8800	+0.138%	537,787	+76.238%
2025-04-04	50.2300	51.0450	48.2700	50.8100	-2.401%	730,445	+76.481%
2025-04-03	54.7400	54.9500	51.9300	52.0600	-9.900%	505,265	+72.244%
2025-04-02	56.0900	57.9100	56.0650	57.7800	+1.368%	415,841	+55.192%
2025-04-01	56.8200	57.4300	56.2900	57.0000	-0.990%	363,194	+57.316%
2025-03-31	56.2300	57.8200	56.0600	57.5700	+0.841%	556,600	+55.758%
2025-03-28	57.9600	58.3700	56.7350	57.0900	-2.159%	270,241	+57.068%
2025-03-27	58.9900	59.2700	58.2000	58.3500	-1.001%	325,654	+53.676%
2025-03-26	59.4400	60.3400	58.7700	58.9400	-0.338%	249,004	+52.138%
2025-03-25	59.2100	59.9800	58.8900	59.1400	-0.320%	399,402	+51.623%
2025-03-24	58.7700	59.6000	58.5450	59.3300	+2.683%	312,194	+51.138%
2025-03-21	56.8900	57.9190	56.6100	57.7800	+0.609%	892,061	+55.192%
2025-03-20	57.1100	58.4000	57.1100	57.4300	-1.085%	717,051	+56.138%
2025-03-19	57.8000	58.6850	57.4700	58.0600	+0.519%	373,667	+54.444%
2025-03-18	57.4800	58.0150	57.3150	57.7600	-0.086%	414,806	+55.246%
2025-03-17	56.9400	58.0600	56.9400	57.8100	+0.837%	492,912	+55.112%
2025-03-14	56.5600	57.6100	56.0500	57.3300	+3.186%	423,619	+56.410%
2025-03-13	56.7600	56.8700	55.3200	55.5600	-1.629%	503,144	+61.393%
2025-03-12	56.7300	56.9550	55.7100	56.4800	+0.338%	402,104	+58.764%
2025-03-11	57.0300	57.6800	55.8000	56.2900	-1.002%	841,094	+59.300%
2025-03-10	57.6500	58.2700	56.8400	56.8600	-3.266%	530,855	+57.703%
2025-03-07	59.5000	59.5200	57.8100	58.7800	-1.326%	554,522	+52.552%
2025-03-06	59.8600	60.2900	59.2050	59.5700	-1.537%	378,219	+50.529%
2025-03-05	60.9700	61.4600	59.4400	60.5000	-0.461%	526,819	+48.215%
2025-03-04	63.3300	63.3300	60.5650	60.7800	-5.194%	505,586	+47.532%
2025-03-03	64.6500	65.6350	63.4250	64.1100	-0.728%	544,603	+39.869%
2025-02-28	63.4700	64.6700	62.9700	64.5800	+2.038%	378,712	+38.851%
2025-02-27	62.9000	63.8100	62.8200	63.2900	+0.253%	294,094	+41.681%
2025-02-26	63.2700	63.7900	62.1300	63.1300	-0.284%	340,740	+42.040%
2025-02-25	63.6600	63.9450	62.9700	63.3100	+0.206%	283,033	+41.636%
2025-02-24	63.9000	63.9050	63.0675	63.1800	-0.441%	315,141	+41.928%
2025-02-21	65.8200	65.8200	63.2400	63.4600	-2.128%	306,858	+41.302%
2025-02-20	65.4700	65.6900	64.4250	64.8400	-1.474%	244,758	+38.294%
2025-02-19	65.7500	66.2400	65.4400	65.8100	-1.038%	246,937	+36.256%
2025-02-18	66.0300	66.6700	65.7700	66.5000	+0.468%	229,744	+34.842%
2025-02-14	67.1000	67.6950	65.9700	66.1900	-0.928%	247,639	+35.474%
2025-02-13	66.9600	66.9600	66.1100	66.8100	+0.210%	227,039	+34.216%
2025-02-12	67.0600	67.5200	66.5550	66.6700	-2.387%	242,582	+34.498%
2025-02-11	67.0900	68.6400	67.0200	68.3000	+1.335%	296,638	+31.288%
2025-02-10	68.0600	68.1600	67.2100	67.4000	-1.173%	255,286	+33.042%
2025-02-07	68.3100	68.6900	66.1500	68.2000	-0.394%	554,683	+31.481%
2025-02-06	68.0100	68.8500	67.5350	68.4700	+0.944%	394,083	+30.962%
2025-02-05	67.2200	67.9500	66.6850	67.8300	+1.390%	401,119	+32.198%
2025-02-04	64.2700	66.9200	64.1490	66.9000	+4.157%	408,285	+34.036%
2025-02-03	64.4000	64.9700	62.4000	64.2300	-2.163%	525,459	+39.608%
2025-01-31	67.1500	67.2700	64.7000	65.6500	+0.122%	664,746	+36.588%
2025-01-30	66.0000	66.4850	64.6000	65.5700	+0.552%	445,116	+36.755%

document.getElementById("HdDJLX").onerror = function(){this.style.display='none';}; .dark-mode .jyJlL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyJlL9{ color: #333333; background-color: white; border: 2px solid #333333; }ABCBAmeris Bancorpstock NYSE

ABCB
Ameris Bancorp
stock NYSE