NYSE · ABCB

Ameris Bancorp

Financial Services · Banks - Regional

$82.42

Down-$0.37 (-0.45%)

Updated Nov 2, 2026, 9:36 AM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ABCB

ABCB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ABCB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$83.34	$83.34	$82.10	$82.42	414.41K
Oct 29, 2026	$82.80	$83.63	$82.26	$82.79	390.97K
Oct 28, 2026	$82.76	$82.76	$81.21	$81.88	261.09K
Oct 27, 2026	$82.98	$83.20	$82.02	$82.56	369.09K
Oct 26, 2026	$82.40	$83.50	$82.33	$82.69	528.64K
Oct 23, 2026	$83.07	$83.31	$81.89	$82.63	591.56K
Oct 22, 2026	$80.60	$82.58	$80.49	$82.37	763.82K
Oct 21, 2026	$80.86	$81.09	$80.05	$80.62	325.65K
Oct 20, 2026	$79.43	$81.22	$79.43	$80.68	718.2K
Oct 19, 2026	$79.58	$80.1399	$79.025	$79.23	297.47K
Oct 16, 2026	$79.92	$80.80	$79.36	$79.72	481.46K
Oct 15, 2026	$78.46	$79.78	$78.25	$79.74	607.68K
Oct 14, 2026	$77.79	$78.39	$77.165	$78.10	449.93K
Oct 13, 2026	$79.73	$79.84	$78.54	$78.92	391.11K
Oct 12, 2026	$79.01	$79.89	$78.8701	$79.36	405.29K
Oct 9, 2026	$79.16	$79.40	$78.49	$79.02	335.71K
Oct 8, 2026	$78.25	$79.74	$78.25	$79.66	356.27K
Oct 7, 2026	$79.16	$79.315	$78.39	$78.87	347.15K
Oct 6, 2026	$80.82	$81.365	$79.80	$79.95	361.68K
Oct 5, 2026	$81.22	$81.65	$80.35	$80.40	625.12K