Ameris Bancorp (ABCB) Stock Chart & Stock Price History $62.53 -0.62 (-0.98%) Closing price 03:59 PM EasternExtended Trading$62.47 -0.06 (-0.10%) As of 04:51 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 33.53%, with a year-to-date return of -0.06%. In the past month, the stock has increased 3.48%, reflecting recent market activity. As of the latest close, Ameris Bancorp traded at $63.15 with a market cap of $4.35 billion and volume of 211,193 shares. Five years ago, the stock traded at $23.33, representing a 168.09% increase over that period. At the time, it had a market cap of $1.88 billion and a volume of 527,624 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+0.90%1 Month Performance+3.48%3 Month Performance+11.19%Year-To-Date Performance-0.06%1 Year Performance+33.53%5 Year Performance+168.09% ABCB Stock Chart for Wednesday, June, 11, 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 Capitalization06/11/2025$63.15$62.53-0.98%$63.55$62.22215,717 shs$4.31 billion06/10/2025$62.49$63.15+1.07%$63.66$62.43211,193 shs$4.35 billion06/09/2025$61.98$62.49+0.82%$63.16$62.03241,655 shs$4.31 billion06/06/2025$60.75$61.98+2.01%$62.15$61.45233,268 shs$4.27 billion06/05/2025$60.85$60.75-0.16%$61.21$60.38221,803 shs$4.19 billion06/04/2025$61.57$60.85-1.17%$61.62$60.68232,743 shs$4.19 billion06/03/2025$60.76$61.57+1.33%$61.86$60.40301,307 shs$4.24 billion06/02/2025$61.73$60.76-1.57%$61.16$60.22303,609 shs$4.19 billion05/30/2025$61.83$61.73-0.16%$61.80$60.95358,721 shs$4.25 billion05/29/2025$61.63$61.83+0.34%$61.94$61.39237,049 shs$4.26 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. 05/28/2025$62.64$61.63-1.61%$62.57$61.51353,986 shs$4.25 billion05/27/2025$61.19$62.64+2.37%$62.80$61.39281,397 shs$4.32 billion05/26/2025$61.19$61.19$61.36$59.85370,169 shs$4.22 billion05/23/2025$61.35$61.19-0.27%$61.36$59.85370,169 shs$4.22 billion05/22/2025$61.64$61.35-0.47%$61.95$60.82325,403 shs$4.23 billion05/21/2025$62.88$61.64-1.97%$62.52$61.34586,470 shs$4.25 billion05/20/2025$63.23$62.88-0.55%$63.29$62.71223,021 shs$4.33 billion05/19/2025$63.44$63.23-0.33%$63.38$62.44275,894 shs$4.36 billion05/16/2025$63.30$63.44+0.22%$63.62$62.70381,055 shs$4.37 billion05/15/2025$63.35$63.30-0.08%$63.57$62.95176,168 shs$4.36 billion05/14/2025$63.55$63.35-0.31%$63.60$62.98277,741 shs$4.37 billion05/13/2025$62.99$63.55+0.89%$63.75$62.62481,444 shs$4.38 billion05/12/2025$60.43$62.99+4.24%$63.97$62.48452,229 shs$4.34 billion Related Companies EWBC Stock Price Chart FHN Stock Price Chart SSB Stock Price Chart WBS Stock Price Chart CBSH Stock Price Chart PNFP Stock Price Chart CFR Stock Price Chart WTFC Stock Price Chart WAL Stock Price Chart UMBF 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 6/11/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy ABCB Stock Free ABCB Stock Alerts