5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
+11.14%
6 MONTH PERFORMANCE
+17.27%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+33.08%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $78.89 | $79.13 (0.31%) | $79.46 | $78.00 | 322.85 K | $5.44 B |
| 01/08/2026 | $76.72 | $78.99 (2.96%) | $79.56 | $76.72 | 478.80 K | $5.43 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 |
| 11/17/2025 | $72.82 | $70.43 (-3.28%) | $72.97 | $69.92 | 689.30 K | $4.84 B |
| 11/14/2025 | $72.32 | $72.89 (0.79%) | $73.12 | $71.38 | 285.21 K | $5.01 B |
| 11/13/2025 | $73.70 | $72.52 (-1.6%) | $74.45 | $72.10 | 359.60 K | $4.99 B |
| 11/12/2025 | $74.84 | $73.91 (-1.24%) | $76.06 | $73.87 | 658.30 K | $5.08 B |
| 11/11/2025 | $73.78 | $74.91 (1.53%) | $75.46 | $73.43 | 367.30 K | $5.15 B |
| 11/10/2025 | $73.80 | $73.85 (0.07%) | $74.49 | $72.98 | 379.02 K | $5.08 B |
| 11/07/2025 | $72.84 | $73.68 (1.15%) | $73.68 | $72.35 | 371.73 K | $5.07 B |
| 11/06/2025 | $72.56 | $72.90 (0.47%) | $73.66 | $72.29 | 461.80 K | $5.01 B |
| 11/05/2025 | $72.44 | $73.14 (0.97%) | $73.47 | $71.98 | 318.72 K | $5.03 B |
| 11/04/2025 | $71.46 | $72.45 (1.39%) | $72.69 | $70.70 | 440.60 K | $4.98 B |
| 11/03/2025 | $71.66 | $72.29 (0.88%) | $72.34 | $70.65 | 545.70 K | $4.97 B |
| 10/31/2025 | $71.57 | $71.62 (0.07%) | $71.97 | $70.55 | 495.70 K | $4.93 B |
| 10/30/2025 | $71.75 | $71.67 (-0.11%) | $73.52 | $71.50 | 719.50 K | $4.93 B |
| 10/29/2025 | $73.28 | $72.36 (-1.26%) | $75.04 | $72.16 | 864.70 K | $4.98 B |
| 10/28/2025 | $75.19 | $73.01 (-2.9%) | $75.19 | $72.02 | 581.13 K | $5.02 B |
| 10/27/2025 | $74.75 | $74.41 (-0.45%) | $75.07 | $74.09 | 557.92 K | $5.12 B |
| 10/24/2025 | $73.30 | $74.02 (0.98%) | $74.18 | $73.11 | 398.44 K | $5.09 B |
| 10/23/2025 | $72.84 | $72.48 (-0.49%) | $73.45 | $72.28 | 328.80 K | $4.99 B |
| 10/22/2025 | $73.63 | $73.08 (-0.75%) | $74.33 | $72.59 | 378.82 K | $5.03 B |
| 10/21/2025 | $73.21 | $73.26 (0.07%) | $73.43 | $72.36 | 341.40 K | $5.04 B |
| 10/20/2025 | $71.09 | $72.59 (2.11%) | $72.91 | $70.95 | 362.70 K | $4.99 B |
| 10/17/2025 | $70.26 | $70.81 (0.78%) | $71.03 | $69.09 | 385.94 K | $4.87 B |
| 10/16/2025 | $73.28 | $69.41 (-5.28%) | $73.64 | $68.80 | 826.34 K | $4.77 B |
| 10/15/2025 | $76.00 | $73.70 (-3.03%) | $76.00 | $73.13 | 329.03 K | $5.07 B |
| 10/14/2025 | $72.14 | $74.86 (3.77%) | $75.33 | $72.14 | 363.00 K | $5.15 B |
| 10/13/2025 | $72.02 | $72.52 (0.69%) | $72.81 | $71.43 | 316.52 K | $4.99 B |
| 10/10/2025 | $74.24 | $71.16 (-4.15%) | $75.36 | $71.08 | 626.70 K | $4.89 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.
