5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
-9.81%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-0.05%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+22.21%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $87.26 | $87.36 (0.11%) | $88.56 | $87.01 | 461.62 K | $5.92 B |
| 06/18/2026 | $86.60 | $87.59 (1.14%) | $87.76 | $86.30 | 1.38 M | $5.94 B |
| 06/17/2026 | $87.92 | $86.01 (-2.17%) | $88.97 | $84.97 | 880.90 K | $5.83 B |
| 06/16/2026 | $88.72 | $88.47 (-0.28%) | $89.17 | $87.57 | 1.01 M | $6.00 B |
| 06/15/2026 | $89.18 | $87.85 (-1.49%) | $90.00 | $87.43 | 622.53 K | $5.96 B |
| 06/12/2026 | $87.69 | $88.95 (1.44%) | $89.22 | $87.65 | 521.30 K | $6.03 B |
| 06/11/2026 | $86.96 | $86.95 (-0.01%) | $87.38 | $85.82 | 419.67 K | $5.89 B |
| 06/10/2026 | $86.67 | $86.56 (-0.13%) | $87.25 | $86.21 | 450.34 K | $5.87 B |
| 06/09/2026 | $86.02 | $86.10 (0.09%) | $87.89 | $85.57 | 451.40 K | $5.84 B |
| 06/08/2026 | $85.63 | $85.36 (-0.32%) | $86.57 | $85.30 | 400.61 K | $5.79 B |
| 06/05/2026 | $85.35 | $85.47 (0.14%) | $86.00 | $85.02 | 392.41 K | $5.79 B |
| 06/04/2026 | $83.49 | $85.13 (1.96%) | $85.40 | $83.49 | 473.70 K | $5.77 B |
| 06/03/2026 | $84.09 | $82.77 (-1.57%) | $84.40 | $82.67 | 458.10 K | $5.61 B |
| 06/02/2026 | $83.08 | $84.63 (1.87%) | $84.81 | $83.08 | 303.40 K | $5.74 B |
| 06/01/2026 | $83.93 | $83.19 (-0.88%) | $84.14 | $82.46 | 488.12 K | $5.64 B |
| 05/29/2026 | $84.33 | $84.31 (-0.02%) | $85.18 | $84.13 | 548.30 K | $5.72 B |
| 05/28/2026 | $84.64 | $84.61 (-0.04%) | $84.86 | $83.86 | 323.20 K | $5.74 B |
| 05/27/2026 | $85.64 | $84.96 (-0.79%) | $86.14 | $84.62 | 337.50 K | $5.76 B |
| 05/26/2026 | $84.72 | $85.71 (1.17%) | $86.16 | $84.72 | 384.55 K | $5.81 B |
| 05/22/2026 | $84.45 | $84.69 (0.28%) | $85.10 | $83.98 | 300.30 K | $5.74 B |
| 05/21/2026 | $83.97 | $84.77 (0.95%) | $84.96 | $83.40 | 556.04 K | $5.75 B |
| 05/20/2026 | $83.11 | $84.78 (2.01%) | $85.03 | $81.99 | 356.90 K | $5.75 B |
| 05/19/2026 | $83.39 | $82.60 (-0.95%) | $83.45 | $82.22 | 254.30 K | $5.60 B |
| 05/18/2026 | $82.84 | $83.60 (0.92%) | $84.73 | $82.84 | 318.40 K | $5.67 B |
| 05/15/2026 | $83.52 | $82.56 (-1.15%) | $83.52 | $81.94 | 340.13 K | $5.60 B |
| 05/14/2026 | $83.63 | $83.67 (0.05%) | $84.35 | $83.32 | 310.60 K | $5.67 B |
| 05/13/2026 | $83.80 | $82.87 (-1.11%) | $84.06 | $82.67 | 457.80 K | $5.62 B |
| 05/12/2026 | $85.14 | $84.03 (-1.3%) | $85.14 | $82.81 | 412.20 K | $5.70 B |
| 05/11/2026 | $86.97 | $85.05 (-2.21%) | $87.08 | $84.45 | 376.41 K | $5.77 B |
| 05/08/2026 | $86.85 | $86.52 (-0.38%) | $87.01 | $85.71 | 285.62 K | $5.86 B |
| 05/07/2026 | $87.48 | $86.33 (-1.31%) | $87.68 | $86.23 | 267.11 K | $5.85 B |
| 05/06/2026 | $87.19 | $87.26 (0.08%) | $87.99 | $86.77 | 430.60 K | $5.92 B |
| 05/05/2026 | $85.44 | $86.58 (1.33%) | $86.87 | $84.98 | 362.44 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 | $5.79 B |
| 04/17/2026 | $83.64 | $85.28 (1.96%) | $86.30 | $83.46 | 1.19 M | $5.78 B |
| 04/16/2026 | $82.67 | $82.63 (-0.05%) | $83.00 | $82.17 | 460.95 K | $5.60 B |
| 04/15/2026 | $82.82 | $82.67 (-0.18%) | $82.93 | $81.67 | 295.30 K | $5.60 B |
| 04/14/2026 | $82.98 | $82.84 (-0.17%) | $83.46 | $82.28 | 476.36 K | $5.62 B |
| 04/13/2026 | $82.30 | $83.41 (1.35%) | $83.44 | $81.62 | 488.93 K | $5.65 B |
| 04/10/2026 | $83.30 | $82.86 (-0.53%) | $83.49 | $82.33 | 379.60 K | $5.62 B |
| 04/09/2026 | $81.99 | $83.56 (1.91%) | $84.03 | $81.58 | 604.00 K | $5.66 B |
| 04/08/2026 | $81.43 | $82.20 (0.95%) | $82.87 | $81.18 | 576.61 K | $5.57 B |
| 04/07/2026 | $78.78 | $79.59 (1.03%) | $79.85 | $78.73 | 540.44 K | $5.40 B |
| 04/06/2026 | $78.31 | $79.00 (0.88%) | $79.24 | $77.90 | 347.60 K | $5.36 B |
| 04/02/2026 | $77.76 | $78.40 (0.82%) | $78.57 | $77.01 | 377.20 K | $5.31 B |
| 04/01/2026 | $78.04 | $78.50 (0.59%) | $79.33 | $78.04 | 580.40 K | $5.32 B |
| 03/31/2026 | $77.37 | $77.99 (0.8%) | $78.54 | $76.87 | 531.10 K | $5.29 B |
| 03/30/2026 | $76.40 | $76.53 (0.17%) | $77.05 | $75.75 | 505.10 K | $5.19 B |
| 03/27/2026 | $76.89 | $75.89 (-1.3%) | $77.02 | $75.62 | 508.31 K | $5.14 B |
| 03/26/2026 | $76.48 | $77.28 (1.05%) | $77.70 | $76.41 | 545.20 K | $5.24 B |
| 03/25/2026 | $77.31 | $77.37 (0.08%) | $77.76 | $76.58 | 421.00 K | $5.24 B |
| 03/24/2026 | $75.06 | $76.56 (2%) | $77.25 | $74.73 | 570.93 K | $5.19 B |
| 03/23/2026 | $76.04 | $75.76 (-0.37%) | $77.18 | $74.73 | 561.20 K | $5.14 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.
