stockNYSE: ABCB • 6 Months Updates
Ameris Bancorp (ABCB) 6 Months
Showing Closing Date Range from Apr 18 to Oct 15, 2026.
Ameris Bancorp (ABCB) is a publicly traded company operating within the Finance sector.
Investor Relations:ir.amerisbank.com
Price & Performance Trajectory
Ameris BancorpNYSE: ABCB
Latest Close
$78.10
6 Months Updates Trajectory
Showing Closing Date Range from Apr 18 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesABCB session performance
✓ Latest Close USD
$78.10
Latest session close
$-7.33vs period start
Period Return % % GAIN
-8.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$93.22 / $77.17
Period range envelope
$16.05channel spread
Total Volume SHARES
56.15M
Period turnover
Avg: 471.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(119 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $78.10 | -1.04% | $78.39 | $77.17 | 449.9K |
| Oct 13, 2026 | $78.92 | -0.55% | $79.84 | $78.54 | 390.0K |
| Oct 12, 2026 | $79.36 | +0.43% | $79.89 | $78.87 | 370.8K |
| Oct 09, 2026 | $79.02 | -0.80% | $79.40 | $78.49 | 334.5K |
| Oct 08, 2026 | $79.66 | +1.00% | $79.74 | $78.25 | 343.6K |
| Oct 07, 2026 | $78.87 | -1.35% | $79.23 | $78.39 | 334.8K |
| Oct 06, 2026 | $79.95 | -0.56% | $81.37 | $79.80 | 353.3K |
| Oct 05, 2026 | $80.40 | -1.28% | $81.65 | $80.35 | 570.5K |
| Oct 02, 2026 | $81.44 | +1.50% | $81.89 | $80.58 | 435.2K |
| Sep 24, 2026 | $81.79 | +0.20% | $82.30 | $81.26 | 478.9K |
| Sep 23, 2026 | $81.63 | -1.65% | $82.90 | $81.61 | 479.7K |
| Sep 22, 2026 | $82.69 | -0.37% | $83.85 | $82.44 | 542.9K |
| Sep 21, 2026 | $83.00 | -0.60% | $84.12 | $82.97 | 548.4K |
| Sep 18, 2026 | $83.50 | +0.60% | $83.50 | $82.03 | 1.63M |
| Sep 17, 2026 | $83.00 | -0.86% | $84.75 | $82.83 | 591.7K |
Page 1 of 8