Free Trial

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$73.59 -1.27 (-1.69%)
Closing price 10/15/2025 03:59 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter.

By 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

Ameris Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2025$74.88$73.59
-1.72%
$76.00$73.13329,027 shs$5.05 billion
10/14/2025$72.60$74.88
+3.14%
$75.33$72.14358,183 shs$5.14 billion
10/13/2025$71.19$72.60
+1.98%
$72.81$71.43316,515 shs$4.98 billion
10/10/2025$73.89$71.19
-3.66%
$75.36$71.08626,687 shs$4.88 billion
10/09/2025$74.25$73.89
-0.48%
$74.27$73.38342,452 shs$5.07 billion
10/08/2025$74.27$74.25
-0.03%
$74.77$73.68446,532 shs$5.09 billion
10/07/2025$74.83$74.27
-0.75%
$75.37$73.87479,289 shs$5.09 billion
10/06/2025$73.90$74.83
+1.27%
$76.03$73.84407,907 shs$5.13 billion
10/03/2025$73.24$73.90
+0.90%
$74.70$73.48380,279 shs$5.07 billion
10/02/2025$73.06$73.24
+0.24%
$73.46$72.32319,007 shs$5.02 billion
10/01/2025$73.27$73.06
-0.28%
$73.34$72.15314,449 shs$5.01 billion
09/30/2025$74.23$73.27
-1.30%
$74.63$72.71351,016 shs$5.03 billion
09/29/2025$74.78$74.23
-0.74%
$74.91$73.42407,923 shs$5.09 billion
09/26/2025$74.75$74.78
+0.05%
$75.53$74.39427,277 shs$5.13 billion
09/25/2025$74.82$74.75
-0.10%
$75.14$74.20245,837 shs$5.13 billion
09/24/2025$74.95$74.82
-0.18%
$75.53$74.38403,045 shs$5.13 billion
09/23/2025$75.24$74.95
-0.38%
$76.52$74.74485,082 shs$5.14 billion
09/22/2025$75.81$75.24
-0.75%
$75.81$74.95400,515 shs$5.16 billion
09/19/2025$76.47$75.81
-0.86%
$76.46$75.141.23 million shs$5.20 billion
09/18/2025$74.10$76.47
+3.19%
$76.58$74.43512,367 shs$5.24 billion
09/17/2025$73.74$74.10
+0.49%
$75.98$73.80469,529 shs$5.08 billion
09/16/2025$74.02$73.74
-0.38%
$74.49$72.90543,211 shs$5.06 billion
09/15/2025$74.40$74.02
-0.51%
$75.01$73.82469,302 shs$5.08 billion

This page (NASDAQ:ABCB) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners