ABCB - Ameris Bancorp
84.45
-0.980 -1.160%
Share volume: 701,507
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$85.43
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $85.55 | $85.55 | $85.75 | $85.75 | $84.19 | $84.19 | $84.45 | $84.45 | 701,507 | $701,507.00 |
| 04-20-2026 | $84.88 | $84.88 | $85.82 | $85.82 | $84.84 | $84.84 | $85.43 | $85.43 | 527,249 | $527,249.00 |
| 04-17-2026 | $83.64 | $83.64 | $86.30 | $86.30 | $83.46 | $83.46 | $85.28 | $85.28 | 1,190,628 | $1,190,628.00 |
| 04-16-2026 | $82.67 | $82.67 | $83.00 | $83.00 | $82.17 | $82.17 | $82.63 | $82.63 | 460,948 | $460,948.00 |
| 04-15-2026 | $82.82 | $82.82 | $82.93 | $82.93 | $81.67 | $81.67 | $82.67 | $82.67 | 295,272 | $295,272.00 |
| 04-14-2026 | $82.98 | $82.98 | $83.46 | $83.46 | $82.28 | $82.28 | $82.84 | $82.84 | 476,358 | $476,358.00 |
| 04-13-2026 | $82.30 | $82.30 | $83.44 | $83.44 | $81.62 | $81.62 | $83.41 | $83.41 | 488,932 | $488,932.00 |
| 04-10-2026 | $83.30 | $83.30 | $83.49 | $83.49 | $82.33 | $82.33 | $82.86 | $82.86 | 379,586 | $379,586.00 |
| 04-09-2026 | $81.99 | $81.99 | $84.03 | $84.03 | $81.58 | $81.58 | $83.56 | $83.56 | 603,964 | $603,964.00 |
| 04-08-2026 | $81.43 | $81.43 | $82.87 | $82.87 | $81.18 | $81.18 | $82.20 | $82.20 | 576,610 | $576,610.00 |