ABCB - Ameris Bancorp
78.81
-0.620 -0.787%
Share volume: 660,132
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.43
-0.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $78.31 | $78.31 | $79.36 | $79.36 | $77.16 | $77.16 | $78.81 | $78.81 | 660,132 | $660,132.00 |
| 03-04-2026 | $79.66 | $79.66 | $79.96 | $79.96 | $78.72 | $78.72 | $79.43 | $79.43 | 526,151 | $526,151.00 |
| 03-03-2026 | $78.34 | $78.34 | $79.98 | $79.98 | $76.80 | $76.80 | $79.34 | $79.34 | 554,946 | $554,946.00 |
| 03-02-2026 | $76.09 | $76.09 | $80.00 | $80.00 | $75.72 | $75.72 | $79.32 | $79.32 | 715,761 | $715,761.00 |
| 02-27-2026 | $80.95 | $80.95 | $80.95 | $80.95 | $77.15 | $77.15 | $77.66 | $77.66 | 1,252,687 | $1,252,687.00 |
| 02-26-2026 | $81.35 | $81.35 | $82.93 | $82.93 | $81.15 | $81.15 | $82.55 | $82.55 | 700,371 | $700,371.00 |
| 02-25-2026 | $79.54 | $79.54 | $81.44 | $81.44 | $79.15 | $79.15 | $80.88 | $80.88 | 427,566 | $427,566.00 |
| 02-24-2026 | $79.02 | $79.02 | $79.97 | $79.97 | $78.75 | $78.75 | $79.35 | $79.35 | 574,643 | $574,643.00 |
| 02-23-2026 | $83.84 | $83.84 | $83.97 | $83.97 | $78.85 | $78.85 | $79.72 | $79.72 | 500,350 | $500,350.00 |
| 02-20-2026 | $82.91 | $82.91 | $83.86 | $83.86 | $81.69 | $81.69 | $83.73 | $83.73 | 429,900 | $429,900.00 |