Ameris Bancorp (ABCB) Stock Chart & Stock Price History $73.90 +0.72 (+0.98%) Closing price 10/3/2025 03:59 PM EasternExtended Trading$73.66 -0.23 (-0.32%) As of 10/3/2025 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 19.75%, with a year-to-date return of 18.10%. In the past month, the stock has decreased 0.07%, reflecting recent market activity. As of the latest close, Ameris Bancorp traded at $73.90 with a market cap of $5.07 billion and volume of 380,279 shares. Five years ago, the stock traded at $25.38, representing a 191.15% increase over that period. At the time, it had a market cap of $1.76 billion and a volume of 827,248 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+1.14%1 Month Performance-0.07%3 Month Performance+9.09%Year-To-Date Performance+18.10%1 Year Performance+19.75%5 Year Performance+191.15% ABCB Stock Chart for Monday, October, 6, 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 Capitalization10/03/2025$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 billion10/01/2025$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 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. 09/19/2025$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 billion09/12/2025$74.69$74.40-0.39%$74.90$73.99338,843 shs$5.10 billion09/11/2025$74.00$74.69+0.93%$74.79$73.67392,651 shs$5.12 billion09/10/2025$73.44$74.00+0.76%$74.64$73.52426,404 shs$5.08 billion09/09/2025$73.46$73.44-0.03%$73.72$72.91452,415 shs$5.04 billion09/08/2025$73.95$73.46-0.66%$74.34$72.87361,999 shs$5.04 billion09/05/2025$74.41$73.95-0.63%$75.46$73.47368,287 shs$5.07 billion Related Companies BANR Stock Price Chart CATY Stock Price Chart FFBC Stock Price Chart HWC Stock Price Chart SFNC Stock Price Chart SSB Stock Price Chart WSFS Stock Price Chart BKU Stock Price Chart FNB Stock Price Chart HOMB 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 10/6/2025 by MarketBeat.com Staff From Our PartnersThe $20 stock that could make silicon chips obsolete$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | 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 | SponsoredGet my No. 1 gold stock nowGold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...Stansberry Research | SponsoredNvidia’s slow death marchEric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | 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 | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | 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.
