Ameris Bancorp (ABCB) Stock Chart & Stock Price History $73.59 -1.27 (-1.69%) Closing price 10/15/2025 03:59 PM EasternExtended Trading$73.70 +0.11 (+0.15%) As of 08:53 AM 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 11.00%, with a year-to-date return of 17.62%. In the past month, the stock has decreased 0.20%, reflecting recent market activity. As of the latest close, Ameris Bancorp traded at $73.59 with a market cap of $5.05 billion and volume of 329,027 shares. Five years ago, the stock traded at $25.98, representing a 183.26% increase over that period. At the time, it had a market cap of $1.81 billion and a volume of 200,101 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+3.37%1 Month Performance-0.20%3 Month Performance+10.74%Year-To-Date Performance+17.62%1 Year Performance+11.00%5 Year Performance+183.26% ABCB Stock Chart for Thursday, October, 16, 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 Capitalization10/15/2025$74.88$73.59-1.72%$76.00$73.13329,027 shs$5.05 billion10/14/2025$72.60$74.88+3.14%$75.33$72.14358,183 shs$5.14 billion10/13/2025$71.19$72.60+1.98%$72.81$71.43316,515 shs$4.98 billion10/10/2025$73.89$71.19-3.66%$75.36$71.08626,687 shs$4.88 billion10/09/2025$74.25$73.89-0.48%$74.27$73.38342,452 shs$5.07 billion10/08/2025$74.27$74.25-0.03%$74.77$73.68446,532 shs$5.09 billion10/07/2025$74.83$74.27-0.75%$75.37$73.87479,289 shs$5.09 billion10/06/2025$73.90$74.83+1.27%$76.03$73.84407,907 shs$5.13 billion10/03/2025$73.24$73.90+0.90%$74.70$73.48380,279 shs$5.07 billion10/02/2025$73.06$73.24+0.24%$73.46$72.32319,007 shs$5.02 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. 10/01/2025$73.27$73.06-0.28%$73.34$72.15314,449 shs$5.01 billion09/30/2025$74.23$73.27-1.30%$74.63$72.71351,016 shs$5.03 billion09/29/2025$74.78$74.23-0.74%$74.91$73.42407,923 shs$5.09 billion09/26/2025$74.75$74.78+0.05%$75.53$74.39427,277 shs$5.13 billion09/25/2025$74.82$74.75-0.10%$75.14$74.20245,837 shs$5.13 billion09/24/2025$74.95$74.82-0.18%$75.53$74.38403,045 shs$5.13 billion09/23/2025$75.24$74.95-0.38%$76.52$74.74485,082 shs$5.14 billion09/22/2025$75.81$75.24-0.75%$75.81$74.95400,515 shs$5.16 billion09/19/2025$76.47$75.81-0.86%$76.46$75.141.23 million shs$5.20 billion09/18/2025$74.10$76.47+3.19%$76.58$74.43512,367 shs$5.24 billion09/17/2025$73.74$74.10+0.49%$75.98$73.80469,529 shs$5.08 billion09/16/2025$74.02$73.74-0.38%$74.49$72.90543,211 shs$5.06 billion09/15/2025$74.40$74.02-0.51%$75.01$73.82469,302 shs$5.08 billion Related Companies BANR Stock Price Chart CATY Stock Price Chart FFBC Stock Price Chart HWC Stock Price Chart SFNC Stock Price Chart WSFS Stock Price Chart BKU Stock Price Chart FNB Stock Price Chart HOMB Stock Price Chart SSB 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 10/16/2025 by MarketBeat.com Staff From Our PartnersMove $1,000 into this stock before Nov 6The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…A Millionaire With SEVEN Clicks? $1,000 in just seven stocks in 2004 could have turned into a million-dolla...The Oxford Club | SponsoredShots officially fired…Elon Musk just declared war on the wireless giants with a $17 billion spectrum deal that gives SpaceX the righ...Brownstone Research | 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.
