5 DAY PERFORMANCE
-12.42%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+15.69%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $87.77 | $88.21 (0.5%) | $88.36 | $87.50 | 98.30 K | |
| 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 |
| 07/29/2026 | $87.87 | $87.83 (-0.05%) | $88.46 | $87.00 | 464.63 K | $5.87 B |
| 07/28/2026 | $85.95 | $87.91 (2.28%) | $88.24 | $85.95 | 609.80 K | $5.88 B |
| 07/27/2026 | $87.78 | $86.04 (-1.98%) | $88.35 | $86.01 | 995.60 K | $5.75 B |
| 07/24/2026 | $87.04 | $87.73 (0.79%) | $88.08 | $85.00 | 1.06 M | $5.87 B |
| 07/23/2026 | $88.71 | $89.16 (0.51%) | $89.16 | $86.88 | 742.90 K | $5.96 B |
| 07/22/2026 | $90.73 | $89.87 (-0.95%) | $90.73 | $89.35 | 379.10 K | $6.01 B |
| 07/21/2026 | $90.48 | $90.67 (0.21%) | $91.48 | $89.61 | 637.11 K | $6.06 B |
| 07/20/2026 | $91.77 | $90.81 (-1.05%) | $92.40 | $90.56 | 334.60 K | $6.16 B |
| 07/17/2026 | $91.93 | $92.31 (0.41%) | $93.07 | $91.44 | 437.24 K | $6.26 B |
| 07/16/2026 | $90.66 | $93.17 (2.77%) | $93.22 | $90.66 | 555.40 K | $6.32 B |
| 07/15/2026 | $90.31 | $90.65 (0.38%) | $91.59 | $90.00 | 335.35 K | $6.14 B |
| 07/14/2026 | $89.85 | $90.11 (0.29%) | $90.77 | $89.58 | 371.01 K | $6.11 B |
| 07/13/2026 | $89.38 | $89.82 (0.49%) | $90.18 | $89.11 | 465.91 K | $6.09 B |
| 07/10/2026 | $90.01 | $90.41 (0.44%) | $90.94 | $89.92 | 332.29 K | $6.13 B |
| 07/09/2026 | $88.69 | $89.76 (1.21%) | $90.23 | $88.28 | 348.20 K | $6.08 B |
| 07/08/2026 | $89.65 | $88.09 (-1.74%) | $89.78 | $87.74 | 411.70 K | $5.97 B |
| 07/07/2026 | $91.32 | $90.18 (-1.25%) | $91.88 | $90.16 | 317.02 K | $6.11 B |
| 07/06/2026 | $89.82 | $90.83 (1.12%) | $91.09 | $89.74 | 318.20 K | $6.16 B |
| 07/02/2026 | $92.40 | $90.12 (-2.47%) | $92.44 | $89.25 | 522.90 K | $6.11 B |
| 07/01/2026 | $89.08 | $91.65 (2.89%) | $92.31 | $89.08 | 670.44 K | $6.21 B |
| 06/30/2026 | $90.15 | $90.26 (0.12%) | $90.66 | $89.83 | 466.30 K | $6.12 B |
| 06/29/2026 | $90.60 | $90.35 (-0.28%) | $90.96 | $89.47 | 492.31 K | $6.12 B |
| 06/26/2026 | $91.03 | $91.00 (-0.03%) | $91.41 | $90.15 | 1.76 M | $6.17 B |
| 06/25/2026 | $89.04 | $90.43 (1.56%) | $91.20 | $89.04 | 558.20 K | $6.13 B |
| 06/24/2026 | $87.81 | $89.32 (1.72%) | $89.82 | $87.75 | 860.90 K | $6.05 B |
| 06/23/2026 | $87.61 | $88.35 (0.84%) | $88.41 | $87.11 | 673.21 K | $5.99 B |
| 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 |
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.
