Free Trial
→ Why this tiny stock may move before the SpaceX IPO drops (From Behind the Markets) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$89.09 +2.14 (+2.46%)
Closing price 06/12/2026 03:59 PM Eastern
Extended Trading
$88.95 -0.14 (-0.16%)
As of 06/12/2026 05:56 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 Massive. Learn more.
Compare

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 46.85%, with a year-to-date return of 19.63%. In the past month, the stock has increased 7.45%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $89.09 with a market cap of $6.00 billion and volume of 521,271 shares. Five years ago, the stock traded at $54.27, representing a 64.16% increase over that period. At the time, it had a market cap of $3.78 billion and a volume of 387,126 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.27%
1 Month
Performance
+7.45%
3 Month
Performance
+18.64%
Year-To-Date
Performance
+19.63%
1 Year
Performance
+46.85%
5 Year
Performance
+64.16%

ABCB Stock Chart for Saturday, June, 13, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$86.92$89.09
+2.50%		$89.22$87.65521,271 shs$6.00 billion
06/11/2026$86.53$86.92
+0.45%		$87.38$85.82419,638 shs$5.85 billion
06/10/2026$86.07$86.53
+0.53%		$87.25$86.21450,340 shs$5.82 billion
06/09/2026$85.44$86.07
+0.74%		$87.89$85.57451,367 shs$5.79 billion
06/08/2026$85.50$85.44
-0.07%		$86.57$85.30400,608 shs$5.75 billion
06/05/2026$85.16$85.50
+0.40%		$86.00$85.02392,413 shs$5.75 billion
06/04/2026$82.83$85.16
+2.81%		$85.40$83.49473,652 shs$5.73 billion
06/03/2026$84.67$82.83
-2.17%		$84.40$82.67458,052 shs$5.57 billion
06/02/2026$83.20$84.67
+1.77%		$84.81$83.08303,366 shs$5.70 billion
06/01/2026$84.38$83.20
-1.40%		$84.14$82.46488,119 shs$5.60 billion
05/29/2026$84.68$84.38
-0.36%		$85.18$84.13548,260 shs$5.68 billion
05/28/2026$84.98$84.68
-0.35%		$84.86$83.86323,168 shs$5.70 billion
05/27/2026$85.81$84.98
-0.97%		$86.14$84.62337,463 shs$5.72 billion
05/26/2026$84.72$85.81
+1.28%		$86.16$84.72384,549 shs$5.77 billion
05/25/2026$84.72$84.72$85.10$83.98300,263 shs$5.70 billion
05/22/2026$84.75$84.72
-0.03%		$85.10$83.98300,263 shs$5.70 billion
05/21/2026$84.68$84.75
+0.08%		$84.96$83.40556,040 shs$5.70 billion
05/20/2026$82.54$84.68
+2.60%		$85.03$81.99356,874 shs$5.70 billion
05/19/2026$83.67$82.54
-1.36%		$83.45$82.22254,258 shs$5.55 billion
05/18/2026$82.44$83.67
+1.49%		$84.73$82.84318,403 shs$5.63 billion
05/15/2026$83.62$82.44
-1.41%		$83.52$81.94340,134 shs$5.55 billion
05/14/2026$82.91$83.62
+0.85%		$84.35$83.32310,552 shs$5.63 billion
05/13/2026$84.08$82.91
-1.39%		$84.06$82.67457,775 shs$5.58 billion
05/12/2026$85.04$84.08
-1.13%		$85.14$82.81412,162 shs$5.74 billion
Related Companies

This page (NASDAQ:ABCB) was last updated on 6/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Porter flew 3,300 miles to investigate this system
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel