5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+15.99%
6 MONTH PERFORMANCE
+18.50%
YEAR-TO-DATE PERFORMANCE
+11.94%
1 YEAR PERFORMANCE
+25.02%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $83.94 | $83.19 (-0.89%) | $85.32 | $82.85 | 307.37 K | $5.68 B |
| 02/17/2026 | $84.47 | $83.85 (-0.73%) | $85.59 | $83.33 | 344.51 K | $5.70 B |
| 02/13/2026 | $82.86 | $84.02 (1.4%) | $84.10 | $82.09 | 452.80 K | $5.72 B |
| 02/12/2026 | $84.45 | $83.22 (-1.46%) | $85.12 | $82.26 | 406.50 K | $5.66 B |
| 02/11/2026 | $85.46 | $83.62 (-2.15%) | $85.84 | $83.13 | 298.30 K | $5.69 B |
| 02/10/2026 | $87.98 | $84.76 (-3.66%) | $87.98 | $83.76 | 411.90 K | $5.77 B |
| 02/09/2026 | $85.29 | $85.79 (0.59%) | $86.42 | $85.18 | 725.83 K | $5.84 B |
| 02/06/2026 | $85.11 | $85.94 (0.98%) | $86.35 | $84.88 | 489.80 K | $5.85 B |
| 02/05/2026 | $84.44 | $84.34 (-0.12%) | $85.65 | $83.49 | 566.00 K | $5.74 B |
| 02/04/2026 | $83.45 | $84.15 (0.84%) | $85.40 | $83.36 | 648.20 K | $5.72 B |
| 02/03/2026 | $80.07 | $82.96 (3.61%) | $83.29 | $79.37 | 861.60 K | $5.64 B |
| 02/02/2026 | $81.26 | $79.89 (-1.69%) | $81.60 | $79.79 | 754.14 K | $5.43 B |
| 01/30/2026 | $79.68 | $80.62 (1.18%) | $82.66 | $73.78 | 923.80 K | $5.48 B |
| 01/29/2026 | $79.47 | $81.30 (2.3%) | $81.50 | $78.97 | 673.82 K | $5.53 B |
| 01/28/2026 | $80.29 | $79.68 (-0.76%) | $80.92 | $79.60 | 435.52 K | $5.42 B |
| 01/27/2026 | $80.53 | $80.21 (-0.4%) | $80.87 | $79.62 | 422.43 K | $5.46 B |
| 01/26/2026 | $80.42 | $80.40 (-0.02%) | $81.16 | $79.33 | 352.90 K | $5.47 B |
| 01/23/2026 | $82.32 | $80.44 (-2.28%) | $82.63 | $79.66 | 764.73 K | $5.50 B |
| 01/22/2026 | $82.45 | $82.77 (0.39%) | $83.64 | $81.92 | 479.70 K | $5.66 B |
| 01/21/2026 | $79.27 | $82.07 (3.53%) | $82.33 | $78.44 | 866.42 K | $5.61 B |
| 01/20/2026 | $78.65 | $78.93 (0.36%) | $80.19 | $78.36 | 432.90 K | $5.40 B |
| 01/16/2026 | $81.33 | $79.96 (-1.68%) | $81.61 | $79.87 | 365.15 K | $5.47 B |
| 01/15/2026 | $80.11 | $81.41 (1.62%) | $81.45 | $79.29 | 540.01 K | $5.57 B |
| 01/14/2026 | $78.04 | $79.71 (2.14%) | $79.88 | $78.04 | 505.80 K | $5.45 B |
| 01/13/2026 | $79.63 | $78.24 (-1.75%) | $80.01 | $77.71 | 566.80 K | $5.35 B |
| 01/12/2026 | $78.36 | $79.37 (1.29%) | $79.41 | $78.31 | 544.02 K | $5.43 B |
| 01/09/2026 | $79.11 | $79.13 (0.03%) | $79.55 | $78.00 | 424.23 K | $5.41 B |
| 01/08/2026 | $76.72 | $78.99 (2.96%) | $79.56 | $76.72 | 478.80 K | $5.40 B |
| 01/07/2026 | $76.35 | $76.87 (0.68%) | $76.93 | $75.74 | 298.70 K | $5.29 B |
| 01/06/2026 | $75.20 | $76.20 (1.33%) | $76.24 | $74.85 | 321.80 K | $5.24 B |
| 01/05/2026 | $73.84 | $75.76 (2.6%) | $76.82 | $73.38 | 407.10 K | $5.21 B |
| 01/02/2026 | $74.17 | $73.98 (-0.26%) | $74.55 | $73.32 | 328.30 K | $5.09 B |
| 12/31/2025 | $75.35 | $74.27 (-1.43%) | $75.35 | $73.55 | 549.54 K | $5.11 B |
| 12/30/2025 | $75.71 | $75.24 (-0.62%) | $75.75 | $74.80 | 435.80 K | $5.18 B |
| 12/29/2025 | $76.36 | $75.86 (-0.65%) | $76.50 | $75.35 | 309.51 K | $5.22 B |
| 12/26/2025 | $76.34 | $76.00 (-0.45%) | $76.65 | $75.79 | 285.94 K | $5.23 B |
| 12/24/2025 | $76.55 | $76.59 (0.05%) | $76.84 | $76.09 | 207.45 K | $5.27 B |
| 12/23/2025 | $77.85 | $76.42 (-1.84%) | $77.85 | $76.35 | 389.90 K | $5.26 B |
| 12/22/2025 | $77.59 | $77.63 (0.05%) | $78.28 | $77.10 | 422.10 K | $5.34 B |
| 12/19/2025 | $77.66 | $77.54 (-0.15%) | $78.29 | $77.11 | 1.01 M | $5.33 B |
| 12/18/2025 | $78.30 | $77.89 (-0.52%) | $78.61 | $77.51 | 553.50 K | $5.36 B |
| 12/17/2025 | $78.00 | $77.51 (-0.63%) | $78.32 | $76.79 | 775.43 K | $5.33 B |
| 12/16/2025 | $78.51 | $77.78 (-0.93%) | $78.98 | $77.58 | 462.40 K | $5.35 B |
| 12/15/2025 | $78.74 | $78.66 (-0.1%) | $78.99 | $77.69 | 604.00 K | $5.41 B |
| 12/12/2025 | $78.78 | $77.95 (-1.05%) | $78.78 | $77.25 | 607.35 K | $5.36 B |
| 12/11/2025 | $77.66 | $78.26 (0.77%) | $78.86 | $77.51 | 475.00 K | $5.38 B |
| 12/10/2025 | $76.00 | $77.73 (2.28%) | $78.65 | $76.00 | 587.12 K | $5.35 B |
| 12/09/2025 | $76.71 | $76.04 (-0.87%) | $77.42 | $75.76 | 337.60 K | $5.23 B |
| 12/08/2025 | $76.69 | $76.51 (-0.23%) | $77.50 | $76.36 | 289.73 K | $5.26 B |
| 12/05/2025 | $76.33 | $76.55 (0.29%) | $76.94 | $76.04 | 310.20 K | $5.27 B |
| 12/04/2025 | $76.44 | $76.81 (0.48%) | $77.63 | $76.02 | 322.10 K | $5.28 B |
| 12/03/2025 | $75.69 | $76.71 (1.35%) | $77.12 | $75.69 | 441.20 K | $5.28 B |
| 12/02/2025 | $76.57 | $75.52 (-1.37%) | $76.60 | $75.36 | 342.42 K | $5.19 B |
| 12/01/2025 | $75.26 | $76.16 (1.2%) | $76.64 | $75.26 | 304.10 K | $5.24 B |
| 11/28/2025 | $75.92 | $75.76 (-0.21%) | $76.44 | $75.64 | 140.40 K | $5.21 B |
| 11/26/2025 | $75.87 | $75.90 (0.04%) | $76.86 | $75.87 | 581.70 K | $5.22 B |
| 11/25/2025 | $74.42 | $76.26 (2.47%) | $77.15 | $74.42 | 480.70 K | $5.25 B |
| 11/24/2025 | $73.95 | $74.25 (0.41%) | $74.65 | $73.28 | 332.53 K | $5.11 B |
| 11/21/2025 | $72.24 | $74.19 (2.7%) | $74.92 | $72.11 | 325.71 K | $5.10 B |
| 11/20/2025 | $72.66 | $71.76 (-1.24%) | $73.75 | $71.72 | 357.41 K | $4.94 B |
| 11/19/2025 | $71.82 | $71.96 (0.19%) | $72.25 | $70.99 | 496.70 K | $4.95 B |
| 11/18/2025 | $70.15 | $71.68 (2.18%) | $72.34 | $69.58 | 511.80 K | $4.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
