5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-12.80%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+0.62%
Ameris Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.97 | $83.43 (-0.64%) | $84.12 | $83.22 | 170.92 K | $5.57 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 |
| 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 |
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.
