5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+26.96%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $85.44 | $86.58 (1.33%) | $86.87 | $84.98 | 362.31 K | $5.87 B |
| 05/04/2026 | $84.94 | $85.08 (0.16%) | $85.98 | $84.50 | 318.60 K | $5.77 B |
| 05/01/2026 | $85.06 | $85.56 (0.59%) | $86.01 | $84.37 | 378.20 K | $5.80 B |
| 04/30/2026 | $83.79 | $85.25 (1.74%) | $85.81 | $83.75 | 383.75 K | $5.78 B |
| 04/29/2026 | $85.34 | $84.32 (-1.2%) | $85.87 | $83.89 | 429.92 K | $5.72 B |
| 04/28/2026 | $86.04 | $85.66 (-0.44%) | $86.44 | $84.93 | 457.00 K | $5.81 B |
| 04/27/2026 | $85.29 | $85.12 (-0.2%) | $86.38 | $84.45 | 578.30 K | $5.77 B |
| 04/24/2026 | $86.31 | $84.89 (-1.65%) | $86.31 | $83.55 | 1.16 M | $5.75 B |
| 04/23/2026 | $84.29 | $84.62 (0.39%) | $85.22 | $83.62 | 923.60 K | $5.74 B |
| 04/22/2026 | $84.56 | $83.85 (-0.84%) | $85.23 | $83.66 | 554.60 K | $5.68 B |
| 04/21/2026 | $85.55 | $84.45 (-1.29%) | $85.75 | $84.19 | 763.62 K | $5.72 B |
| 04/20/2026 | $84.88 | $85.43 (0.65%) | $85.82 | $84.84 | 527.25 K | $5.81 B |
| 04/17/2026 | $83.64 | $85.28 (1.96%) | $86.30 | $83.46 | 1.19 M | $5.80 B |
| 04/16/2026 | $82.67 | $82.63 (-0.05%) | $83.00 | $82.17 | 460.95 K | $5.62 B |
| 04/15/2026 | $82.82 | $82.67 (-0.18%) | $82.93 | $81.67 | 295.30 K | $5.62 B |
| 04/14/2026 | $82.98 | $82.84 (-0.17%) | $83.46 | $82.28 | 476.36 K | $5.63 B |
| 04/13/2026 | $82.30 | $83.41 (1.35%) | $83.44 | $81.62 | 488.93 K | $5.67 B |
| 04/10/2026 | $83.30 | $82.86 (-0.53%) | $83.49 | $82.33 | 379.60 K | $5.64 B |
| 04/09/2026 | $81.99 | $83.56 (1.91%) | $84.03 | $81.58 | 604.00 K | $5.68 B |
| 04/08/2026 | $81.43 | $82.20 (0.95%) | $82.87 | $81.18 | 576.61 K | $5.59 B |
| 04/07/2026 | $78.78 | $79.59 (1.03%) | $79.85 | $78.73 | 540.44 K | $5.41 B |
| 04/06/2026 | $78.31 | $79.00 (0.88%) | $79.24 | $77.90 | 347.60 K | $5.37 B |
| 04/02/2026 | $77.76 | $78.40 (0.82%) | $78.57 | $77.01 | 377.20 K | $5.33 B |
| 04/01/2026 | $78.04 | $78.50 (0.59%) | $79.33 | $78.04 | 580.40 K | $5.34 B |
| 03/31/2026 | $77.37 | $77.99 (0.8%) | $78.54 | $76.87 | 531.10 K | $5.31 B |
| 03/30/2026 | $76.40 | $76.53 (0.17%) | $77.05 | $75.75 | 505.10 K | $5.21 B |
| 03/27/2026 | $76.89 | $75.89 (-1.3%) | $77.02 | $75.62 | 508.31 K | $5.16 B |
| 03/26/2026 | $76.48 | $77.28 (1.05%) | $77.70 | $76.41 | 545.20 K | $5.26 B |
| 03/25/2026 | $77.31 | $77.37 (0.08%) | $77.76 | $76.58 | 421.00 K | $5.26 B |
| 03/24/2026 | $75.06 | $76.56 (2%) | $77.25 | $74.73 | 570.93 K | $5.21 B |
| 03/23/2026 | $76.04 | $75.76 (-0.37%) | $77.18 | $74.73 | 561.20 K | $5.15 B |
| 03/20/2026 | $74.92 | $74.49 (-0.57%) | $75.07 | $73.81 | 1.13 M | $5.07 B |
| 03/19/2026 | $73.87 | $74.63 (1.03%) | $75.35 | $73.20 | 438.32 K | $5.08 B |
| 03/18/2026 | $75.07 | $74.04 (-1.37%) | $75.23 | $73.47 | 1.18 M | $5.04 B |
| 03/17/2026 | $76.07 | $75.04 (-1.35%) | $76.39 | $74.60 | 463.20 K | $5.10 B |
| 03/16/2026 | $75.98 | $75.23 (-0.99%) | $76.24 | $75.18 | 454.55 K | $5.12 B |
| 03/13/2026 | $75.89 | $75.18 (-0.94%) | $76.30 | $74.40 | 466.24 K | $5.11 B |
| 03/12/2026 | $74.10 | $75.31 (1.63%) | $75.77 | $73.58 | 547.24 K | $5.12 B |
| 03/11/2026 | $76.13 | $75.59 (-0.71%) | $76.35 | $74.86 | 898.44 K | $5.14 B |
| 03/10/2026 | $76.22 | $76.63 (0.54%) | $77.94 | $75.36 | 648.54 K | $5.21 B |
| 03/09/2026 | $75.15 | $76.40 (1.66%) | $76.99 | $73.57 | 555.20 K | $5.20 B |
| 03/06/2026 | $76.79 | $76.68 (-0.14%) | $77.40 | $75.15 | 620.34 K | $5.22 B |
| 03/05/2026 | $78.31 | $78.81 (0.64%) | $79.36 | $77.16 | 660.13 K | $5.36 B |
| 03/04/2026 | $79.66 | $79.43 (-0.29%) | $79.96 | $78.72 | 526.20 K | $5.40 B |
| 03/03/2026 | $78.34 | $79.34 (1.28%) | $79.98 | $76.80 | 554.95 K | $5.40 B |
| 03/02/2026 | $76.09 | $79.32 (4.24%) | $80.00 | $75.72 | 715.80 K | $5.40 B |
| 02/27/2026 | $80.95 | $77.66 (-4.06%) | $80.95 | $77.15 | 1.25 M | $5.28 B |
| 02/26/2026 | $81.35 | $82.55 (1.48%) | $82.93 | $81.15 | 700.40 K | $5.62 B |
| 02/25/2026 | $79.54 | $80.88 (1.68%) | $81.44 | $79.15 | 427.60 K | $5.50 B |
| 02/24/2026 | $79.02 | $79.35 (0.42%) | $79.97 | $78.75 | 574.64 K | $5.40 B |
| 02/23/2026 | $83.84 | $79.72 (-4.91%) | $83.97 | $78.85 | 500.40 K | $5.42 B |
| 02/20/2026 | $82.91 | $83.73 (0.99%) | $83.86 | $81.69 | 429.90 K | $5.70 B |
| 02/19/2026 | $82.50 | $82.93 (0.52%) | $83.00 | $82.10 | 304.90 K | $5.64 B |
| 02/18/2026 | $83.94 | $83.19 (-0.89%) | $85.32 | $82.85 | 307.40 K | $5.66 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 |
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.
