stockNYSE: ABCB • 7 Days Updates
Ameris Bancorp (ABCB) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 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
$79.02
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesABCB session performance
✓ Latest Close USD
$79.02
Latest session close
$-2.42vs period start
Period Return % % GAIN
-2.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$81.89 / $78.25
Period range envelope
$3.64channel spread
Total Volume SHARES
2.37M
Period turnover
Avg: 395.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |