Go Pro
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$89.03 -0.84 (-0.94%)
Closing price 03:59 PM Eastern
Extended Trading
$85.78 -3.25 (-3.65%)
As of 07:34 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 33.83%, with a year-to-date return of 19.55%. In the past month, the stock has increased 0.78%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $89.03 with a market cap of $5.99 billion and volume of 742,850 shares. Five years ago, the stock traded at $45.97, representing a 93.67% increase over that period. At the time, it had a market cap of $3.21 billion and a volume of 404,858 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
-3.41%
1 Month
Performance
+0.78%
3 Month
Performance
+5.15%
Year-To-Date
Performance
+19.55%
1 Year
Performance
+33.83%
5 Year
Performance
+93.67%

ABCB Stock Chart for Thursday, July, 23, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/23/2026$89.79$89.03
-0.85%		$89.16$86.88742,850 shs$5.99 billion
07/22/2026$90.53$89.79
-0.81%		$90.73$89.35379,097 shs$6.04 billion
07/21/2026$90.88$90.53
-0.39%		$91.48$89.61637,110 shs$6.09 billion
07/20/2026$92.17$90.88
-1.40%		$92.40$90.56334,551 shs$6.12 billion
07/17/2026$93.09$92.17
-0.99%		$93.07$91.44437,233 shs$6.20 billion
07/16/2026$90.70$93.09
+2.64%		$93.22$90.66555,360 shs$6.26 billion
07/15/2026$90.01$90.70
+0.76%		$91.59$90.00335,343 shs$6.10 billion
07/14/2026$90.02$90.01
0.00%		$90.77$89.58371,005 shs$6.06 billion
07/13/2026$90.41$90.02
-0.43%		$90.18$89.11465,882 shs$6.06 billion
07/10/2026$89.79$90.41
+0.69%		$90.94$89.92331,991 shs$6.04 billion
07/09/2026$88.13$89.79
+1.88%		$90.23$88.28348,156 shs$6.04 billion
07/08/2026$90.22$88.13
-2.31%		$89.78$87.74411,669 shs$5.93 billion
07/07/2026$90.80$90.22
-0.64%		$91.88$90.16317,019 shs$6.07 billion
07/06/2026$89.98$90.80
+0.91%		$91.09$89.74308,564 shs$6.11 billion
07/03/2026$89.98$89.98$92.44$89.25522,852 shs$6.06 billion
07/02/2026$91.66$89.98
-1.83%		$92.44$89.25522,852 shs$6.06 billion
07/01/2026$90.27$91.66
+1.55%		$92.31$89.08670,440 shs$6.17 billion
06/30/2026$90.27$90.27
-0.01%		$90.66$89.83466,255 shs$6.07 billion
06/29/2026$90.92$90.27
-0.71%		$90.96$89.47492,306 shs$6.07 billion
06/26/2026$90.29$90.92
+0.69%		$91.41$90.151.76 million shs$6.12 billion
06/25/2026$89.16$90.29
+1.27%		$91.20$89.04550,429 shs$6.08 billion
06/24/2026$88.34$89.16
+0.93%		$89.82$87.75860,900 shs$6.00 billion
06/23/2026$87.33$88.34
+1.15%		$88.41$87.11673,212 shs$5.94 billion
06/22/2026$87.65$87.33
-0.36%		$88.56$87.01461,483 shs$5.88 billion
Related Companies

This page (NASDAQ:ABCB) was last updated on 7/23/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel