MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABCB — Ameris Bancorp
NYSEAmeris Bancorp
$80.24
+0.72(+0.91%)
- O
- 79.06
- H
- 80.45
- L
- 78.21
- V
- 514.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$80.24
Period Return+53.19%
Period High$93.22
Period Low$52.03
Avg Daily Volume467.5K
Total Trading Days365
ABCB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.06 | $80.45 | $78.21 | $80.24 | +$0.72 | +0.91% | 514,930 | $79.76 | $78.21 $80.45 |
| Sep 30, 2026 | $80.13 | $80.75 | $79.35 | $79.52 | $-0.94 | -1.17% | 518,908 | $79.69 | $79.35 $80.75 |
| Sep 29, 2026 | $81.83 | $82.06 | $80.22 | $80.46 | $-0.98 | -1.20% | 495,816 | $80.57 | $80.22 $82.06 |
| Sep 28, 2026 | $82.36 | $82.44 | $81.38 | $81.44 | $-0.85 | -1.03% | 447,801 | $81.65 | $81.38 $82.44 |
| Sep 25, 2026 | $82.24 | $82.92 | $82.06 | $82.29 | +$0.50 | +0.61% | 349,009 | $82.46 | $82.06 $82.92 |
| Sep 24, 2026 | $81.73 | $82.30 | $81.26 | $81.79 | +$0.16 | +0.20% | 478,911 | $81.85 | $81.26 $82.30 |
| Sep 23, 2026 | $82.29 | $82.90 | $81.61 | $81.63 | $-1.06 | -1.28% | 479,695 | $82.15 | $81.61 $82.90 |
| Sep 22, 2026 | $83.69 | $83.85 | $82.44 | $82.69 | $-0.31 | -0.37% | 544,909 | $82.90 | $82.44 $83.85 |
| Sep 21, 2026 | $83.97 | $84.12 | $82.97 | $83.00 | $-0.50 | -0.60% | 548,433 | $83.26 | $82.97 $84.12 |
| Sep 18, 2026 | $82.95 | $83.50 | $82.03 | $83.50 | +$0.50 | +0.60% | 1,634,432 | $83.39 | $82.03 $83.50 |
| Sep 17, 2026 | $84.32 | $84.75 | $82.83 | $83.00 | $-0.72 | -0.86% | 591,670 | $83.22 | $82.83 $84.75 |
| Sep 16, 2026 | $84.95 | $84.95 | $82.28 | $83.72 | $-1.11 | -1.31% | 657,324 | $83.66 | $82.28 $84.95 |
| Sep 15, 2026 | $84.81 | $85.49 | $84.28 | $84.83 | +$0.01 | +0.01% | 457,263 | $84.80 | $84.28 $85.49 |
| Sep 14, 2026 | $84.43 | $85.45 | $84.43 | $84.82 | +$0.16 | +0.19% | 409,162 | $84.91 | $84.43 $85.45 |
| Sep 11, 2026 | $85.47 | $85.61 | $83.85 | $84.66 | +$0.04 | +0.05% | 352,413 | $84.52 | $83.85 $85.61 |
| Sep 10, 2026 | $84.02 | $84.77 | $83.46 | $84.62 | +$0.57 | +0.68% | 415,962 | $84.37 | $83.46 $84.77 |
| Sep 9, 2026 | $84.28 | $85.03 | $83.84 | $84.05 | $-0.94 | -1.11% | 342,322 | $84.13 | $83.84 $85.03 |
| Sep 8, 2026 | $85.61 | $85.76 | $84.70 | $84.99 | $-1.06 | -1.23% | 324,579 | $85.22 | $84.70 $85.76 |
| Sep 4, 2026 | $85.60 | $86.62 | $85.54 | $86.05 | +$0.22 | +0.26% | 284,382 | $86.19 | $85.54 $86.62 |
| Sep 3, 2026 | $85.54 | $86.20 | $85.13 | $85.83 | +$0.86 | +1.01% | 230,554 | $85.76 | $85.13 $86.20 |
| Sep 2, 2026 | $84.10 | $85.81 | $83.78 | $84.97 | +$1.42 | +1.70% | 313,489 | $85.05 | $83.78 $85.81 |
| Sep 1, 2026 | $83.81 | $84.60 | $83.20 | $83.55 | $-0.70 | -0.83% | 389,523 | $83.60 | $83.20 $84.60 |
| Aug 31, 2026 | $85.52 | $85.60 | $84.21 | $84.25 | $-1.34 | -1.57% | 321,850 | $84.41 | $84.21 $85.60 |
| Aug 28, 2026 | $85.90 | $85.90 | $85.17 | $85.59 | +$0.19 | +0.22% | 250,427 | $85.54 | $85.17 $85.90 |
| Aug 27, 2026 | $85.23 | $85.59 | $84.56 | $85.40 | $-0.45 | -0.52% | 263,365 | $85.32 | $84.56 $85.59 |
| Aug 26, 2026 | $85.81 | $86.36 | $85.04 | $85.85 | +$0.31 | +0.36% | 363,983 | $85.94 | $85.04 $86.36 |
| Aug 25, 2026 | $86.10 | $86.10 | $85.27 | $85.54 | $-0.41 | -0.48% | 278,803 | $85.63 | $85.27 $86.10 |
| Aug 24, 2026 | $86.13 | $87.19 | $85.81 | $85.95 | $-0.25 | -0.29% | 333,939 | $86.14 | $85.81 $87.19 |
| Aug 21, 2026 | $86.84 | $86.87 | $85.71 | $86.20 | +$0.08 | +0.09% | 444,354 | $86.18 | $85.71 $86.87 |
| Aug 20, 2026 | $86.44 | $87.05 | $86.06 | $86.12 | $-0.63 | -0.73% | 290,793 | $86.33 | $86.06 $87.05 |