5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-2.92%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+15.47%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $82.80 | $82.79 (-0.01%) | $83.63 | $82.26 | 390.97 K | $5.53 B |
| 10/28/2026 | $82.76 | $81.88 (-1.06%) | $82.76 | $81.21 | 261.10 K | $5.47 B |
| 10/27/2026 | $82.98 | $82.56 (-0.51%) | $83.20 | $82.02 | 369.10 K | $5.51 B |
| 10/26/2026 | $82.40 | $82.69 (0.35%) | $83.50 | $82.33 | 528.64 K | $5.52 B |
| 10/23/2026 | $83.07 | $82.63 (-0.53%) | $83.31 | $81.89 | 591.60 K | $5.52 B |
| 10/22/2026 | $80.60 | $82.37 (2.2%) | $82.58 | $80.49 | 763.82 K | $5.50 B |
| 10/21/2026 | $80.86 | $80.62 (-0.3%) | $81.09 | $80.05 | 325.65 K | $5.38 B |
| 10/20/2026 | $79.43 | $80.68 (1.57%) | $81.22 | $79.43 | 718.20 K | $5.39 B |
| 10/19/2026 | $79.58 | $79.23 (-0.44%) | $80.14 | $79.03 | 297.50 K | $5.29 B |
| 10/16/2026 | $79.92 | $79.72 (-0.25%) | $80.80 | $79.36 | 481.50 K | $5.33 B |
| 10/15/2026 | $78.46 | $79.74 (1.63%) | $79.78 | $78.25 | 607.70 K | $5.33 B |
| 10/14/2026 | $77.79 | $78.10 (0.4%) | $78.39 | $77.17 | 449.93 K | $5.22 B |
| 10/13/2026 | $79.73 | $78.92 (-1.02%) | $79.84 | $78.54 | 390.00 K | $5.28 B |
| 10/12/2026 | $79.01 | $79.36 (0.44%) | $79.89 | $78.87 | 405.30 K | $5.31 B |
| 10/09/2026 | $79.16 | $79.02 (-0.18%) | $79.40 | $78.49 | 335.71 K | $5.29 B |
| 10/08/2026 | $78.25 | $79.66 (1.8%) | $79.74 | $78.25 | 356.27 K | $5.33 B |
| 10/07/2026 | $79.16 | $78.87 (-0.37%) | $79.32 | $78.39 | 347.15 K | $5.28 B |
| 10/06/2026 | $80.82 | $79.95 (-1.08%) | $81.36 | $79.80 | 361.70 K | $5.35 B |
| 10/05/2026 | $81.22 | $80.40 (-1.01%) | $81.65 | $80.35 | 625.12 K | $5.38 B |
| 10/02/2026 | $81.11 | $81.44 (0.41%) | $81.89 | $80.58 | 439.40 K | $5.45 B |
| 10/01/2026 | $79.06 | $80.24 (1.49%) | $80.45 | $78.21 | 519.80 K | $5.37 B |
| 09/30/2026 | $80.13 | $79.52 (-0.76%) | $80.75 | $79.35 | 518.91 K | $5.32 B |
| 09/29/2026 | $81.83 | $80.46 (-1.67%) | $82.06 | $80.22 | 495.82 K | $5.38 B |
| 09/28/2026 | $82.36 | $81.44 (-1.12%) | $82.44 | $81.38 | 447.80 K | $5.45 B |
| 09/25/2026 | $82.24 | $82.29 (0.06%) | $82.92 | $82.06 | 349.01 K | $5.50 B |
| 09/24/2026 | $81.73 | $81.79 (0.07%) | $82.30 | $81.26 | 478.91 K | $5.47 B |
| 09/23/2026 | $82.29 | $81.63 (-0.8%) | $82.90 | $81.61 | 479.70 K | $5.46 B |
| 09/22/2026 | $83.69 | $82.69 (-1.19%) | $83.85 | $82.44 | 544.91 K | $5.53 B |
| 09/21/2026 | $83.97 | $83.00 (-1.16%) | $84.12 | $82.97 | 548.43 K | $5.55 B |
| 09/18/2026 | $82.95 | $83.50 (0.66%) | $83.50 | $82.03 | 1.63 M | $5.58 B |
| 09/17/2026 | $84.32 | $83.00 (-1.57%) | $84.75 | $82.83 | 591.70 K | $5.55 B |
| 09/16/2026 | $84.95 | $83.72 (-1.45%) | $84.95 | $82.28 | 657.32 K | $5.60 B |
| 09/15/2026 | $84.81 | $84.83 (0.02%) | $85.49 | $84.28 | 474.50 K | $5.67 B |
| 09/14/2026 | $84.43 | $84.82 (0.46%) | $85.45 | $84.43 | 422.31 K | $5.67 B |
| 09/11/2026 | $85.47 | $84.66 (-0.95%) | $85.61 | $83.85 | 338.48 K | $5.66 B |
| 09/10/2026 | $84.02 | $84.62 (0.71%) | $84.77 | $83.46 | 416.00 K | $5.66 B |
| 09/09/2026 | $84.28 | $84.05 (-0.27%) | $85.03 | $83.84 | 342.32 K | $5.62 B |
| 09/08/2026 | $85.61 | $84.99 (-0.72%) | $85.76 | $84.70 | 324.60 K | $5.68 B |
| 09/04/2026 | $85.60 | $86.05 (0.53%) | $86.62 | $85.54 | 284.40 K | $5.76 B |
| 09/03/2026 | $85.54 | $85.83 (0.34%) | $86.20 | $85.13 | 230.55 K | $5.74 B |
| 09/02/2026 | $84.10 | $84.97 (1.03%) | $85.81 | $83.78 | 313.53 K | $5.68 B |
| 09/01/2026 | $83.81 | $83.55 (-0.31%) | $84.60 | $83.20 | 389.52 K | $5.59 B |
| 08/31/2026 | $85.52 | $84.25 (-1.49%) | $85.60 | $84.21 | 321.80 K | $5.63 B |
| 08/28/2026 | $85.90 | $85.59 (-0.36%) | $85.90 | $85.17 | 250.43 K | $5.72 B |
| 08/27/2026 | $85.23 | $85.40 (0.2%) | $85.59 | $84.56 | 263.40 K | $5.71 B |
| 08/26/2026 | $85.81 | $85.85 (0.05%) | $86.36 | $85.04 | 364.00 K | $5.74 B |
| 08/25/2026 | $86.10 | $85.54 (-0.65%) | $86.10 | $85.27 | 278.80 K | $5.72 B |
| 08/24/2026 | $86.13 | $85.95 (-0.21%) | $87.19 | $85.81 | 333.94 K | $5.75 B |
| 08/21/2026 | $86.84 | $86.20 (-0.74%) | $86.87 | $85.71 | 444.40 K | $5.77 B |
| 08/20/2026 | $86.44 | $86.12 (-0.37%) | $87.05 | $86.06 | 292.17 K | $5.76 B |
| 08/19/2026 | $88.41 | $86.75 (-1.88%) | $88.66 | $86.56 | 347.90 K | $5.80 B |
| 08/18/2026 | $89.59 | $88.20 (-1.55%) | $89.59 | $88.04 | 328.62 K | $5.90 B |
| 08/17/2026 | $89.35 | $89.04 (-0.35%) | $90.17 | $88.78 | 283.70 K | $5.96 B |
| 08/14/2026 | $89.27 | $89.77 (0.56%) | $90.13 | $88.53 | 204.10 K | $6.00 B |
| 08/13/2026 | $89.31 | $89.39 (0.09%) | $89.63 | $88.84 | 243.80 K | $5.98 B |
| 08/12/2026 | $88.27 | $88.57 (0.34%) | $88.81 | $87.87 | 246.30 K | $5.92 B |
| 08/11/2026 | $88.03 | $88.23 (0.23%) | $88.37 | $87.48 | 237.90 K | $5.90 B |
| 08/10/2026 | $87.44 | $87.57 (0.15%) | $87.92 | $86.71 | 300.50 K | $5.86 B |
| 08/07/2026 | $87.77 | $87.73 (-0.05%) | $88.36 | $87.46 | 324.03 K | $5.87 B |
| 08/06/2026 | $89.57 | $88.19 (-1.54%) | $89.57 | $88.12 | 273.70 K | $5.90 B |
| 08/05/2026 | $89.58 | $88.91 (-0.75%) | $89.66 | $88.67 | 364.50 K | $5.95 B |
| 08/04/2026 | $88.33 | $89.47 (1.29%) | $90.07 | $88.02 | 443.25 K | $5.98 B |
| 08/03/2026 | $87.01 | $88.19 (1.36%) | $88.73 | $86.46 | 313.54 K | $5.90 B |
| 07/31/2026 | $87.79 | $87.21 (-0.66%) | $88.18 | $86.57 | 405.65 K | $5.83 B |
| 07/30/2026 | $88.60 | $87.57 (-1.16%) | $88.60 | $87.52 | 312.20 K | $5.86 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.
