Ameris Bancorp (ABCB) Stock Chart & Stock Price History $71.88 -0.17 (-0.23%) Closing price 03:59 PM EasternExtended Trading$71.86 -0.02 (-0.02%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Ameris Bancorp Stock Price Performance The Ameris Bancorp (ABCB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 15.46%, with a year-to-date return of 14.87%. In the past month, the stock has increased 8.43%, reflecting recent market activity. As of the latest close, Ameris Bancorp traded at $72.08 with a market cap of $4.94 billion and volume of 837,000 shares. Five years ago, the stock traded at $25.10, representing a 186.35% increase over that period. At the time, it had a market cap of $1.65 billion and a volume of 171,623 shares. Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.19%1 Month Performance+8.43%3 Month Performance+17.47%Year-To-Date Performance+14.87%1 Year Performance+15.46%5 Year Performance+186.35% ABCB Stock Chart for Monday, August, 25, 2025 ABCB Chart by TradingView Ameris Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/25/2025$72.08$71.88-0.28%$72.32$71.73316,190 shs$4.93 billion08/22/2025$69.10$72.08+4.31%$72.62$69.48837,000 shs$4.94 billion08/21/2025$69.66$69.10-0.80%$69.78$69.00274,662 shs$4.74 billion08/20/2025$70.03$69.66-0.53%$70.27$68.92392,318 shs$4.78 billion08/19/2025$70.17$70.03-0.21%$70.94$69.70354,398 shs$4.80 billion08/18/2025$70.02$70.17+0.22%$70.23$69.58324,986 shs$4.81 billion08/15/2025$71.29$70.02-1.77%$71.39$69.89427,337 shs$4.80 billion08/14/2025$71.63$71.29-0.47%$71.34$70.51387,632 shs$4.89 billion08/13/2025$70.01$71.63+2.31%$71.86$70.40412,936 shs$4.94 billion08/12/2025$67.18$70.01+4.21%$70.15$67.48366,473 shs$4.82 billion Get the Latest News and Ratings for ABCB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. 08/11/2025$67.10$67.18+0.12%$67.34$66.69369,121 shs$4.63 billion08/08/2025$66.05$67.10+1.58%$67.32$65.98453,764 shs$4.62 billion08/07/2025$66.92$66.05-1.30%$67.31$65.91385,593 shs$4.55 billion08/06/2025$67.19$66.92-0.40%$67.58$66.82409,543 shs$4.61 billion08/05/2025$66.48$67.19+1.07%$67.29$65.48459,102 shs$4.63 billion08/04/2025$65.91$66.48+0.87%$66.60$65.79412,448 shs$4.58 billion08/01/2025$68.28$65.91-3.47%$67.55$65.43639,735 shs$4.54 billion07/31/2025$68.69$68.28-0.61%$68.94$67.50794,042 shs$4.71 billion07/30/2025$70.04$68.69-1.92%$70.43$68.48963,908 shs$4.73 billion07/29/2025$66.53$70.04+5.28%$70.27$66.571.22 million shs$4.83 billion07/28/2025$66.29$66.53+0.36%$66.90$65.95700,022 shs$4.58 billion07/25/2025$65.65$66.29+0.97%$66.42$64.64614,394 shs$4.57 billion07/24/2025$66.52$65.65-1.31%$66.58$65.46327,932 shs$4.52 billion Related Companies BANR Stock Price Chart CATY Stock Price Chart FFBC Stock Price Chart HWC Stock Price Chart PPBI Stock Price Chart SFNC Stock Price Chart SSB Stock Price Chart WSFS Stock Price Chart BKU Stock Price Chart FNB Stock Price Chart Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABCB) was last updated on 8/25/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ameris Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Ameris Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access