Go Pro
→ The cat is out the bag (From Porter & Company) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$85.16 +1.61 (+1.92%)
Closing price 03:59 PM Eastern
Extended Trading
$85.00 -0.15 (-0.18%)
As of 07:30 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 16.96%, with a year-to-date return of 14.35%. In the past month, the stock has decreased 2.58%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $85.16 with a market cap of $5.71 billion and volume of 313,523 shares. Five years ago, the stock traded at $48.24, representing a 76.53% increase over that period. At the time, it had a market cap of $3.37 billion and a volume of 318,193 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
-0.50%
1 Month
Performance
-2.58%
3 Month
Performance
+0.57%
Year-To-Date
Performance
+14.35%
1 Year
Performance
+16.96%
5 Year
Performance
+76.53%

ABCB Stock Chart for Wednesday, September, 2, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2026$83.32$85.16
+2.20%		$85.81$83.78313,523 shs$5.71 billion
09/01/2026$84.43$83.32
-1.31%		$84.60$83.20389,522 shs$5.59 billion
08/31/2026$85.58$84.43
-1.34%		$85.60$84.21321,780 shs$5.67 billion
08/28/2026$85.45$85.58
+0.16%		$85.90$85.17250,427 shs$5.74 billion
08/27/2026$86.04$85.45
-0.69%		$85.59$84.56263,365 shs$5.73 billion
08/26/2026$85.67$86.04
+0.43%		$86.36$85.04363,982 shs$5.77 billion
08/25/2026$86.00$85.67
-0.38%		$86.10$85.27278,801 shs$5.75 billion
08/24/2026$86.14$86.00
-0.16%		$87.19$85.81333,938 shs$5.77 billion
08/21/2026$86.25$86.14
-0.13%		$86.87$85.71444,354 shs$5.78 billion
08/20/2026$86.77$86.25
-0.60%		$87.05$86.06292,096 shs$5.79 billion
08/19/2026$88.22$86.77
-1.65%		$88.66$86.56347,887 shs$5.82 billion
08/18/2026$89.05$88.22
-0.93%		$89.59$88.04328,619 shs$5.92 billion
08/17/2026$89.79$89.05
-0.82%		$90.17$88.78283,684 shs$5.98 billion
08/14/2026$89.39$89.79
+0.45%		$90.13$88.53204,060 shs$6.03 billion
08/13/2026$88.63$89.39
+0.86%		$89.63$88.84243,780 shs$6.00 billion
08/12/2026$88.12$88.63
+0.58%		$88.81$87.87246,261 shs$5.96 billion
08/11/2026$87.46$88.12
+0.76%		$88.37$87.48237,882 shs$5.93 billion
08/10/2026$87.79$87.46
-0.37%		$87.92$86.71300,497 shs$5.89 billion
08/07/2026$88.28$87.79
-0.55%		$88.36$87.46324,031 shs$5.91 billion
08/06/2026$88.91$88.28
-0.71%		$89.57$88.12273,697 shs$5.94 billion
08/05/2026$89.43$88.91
-0.58%		$89.66$88.67364,502 shs$5.98 billion
08/04/2026$88.17$89.43
+1.44%		$90.07$88.02443,246 shs$6.02 billion
08/03/2026$87.41$88.17
+0.86%		$88.73$86.46313,539 shs$5.93 billion
Related Companies

This page (NASDAQ:ABCB) was last updated on 9/2/2026 by MarketBeat.com Staff.
From Our Partners
Gold Explorer Sits Between Barrick’s Nevada Giants
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
#1 Stock to Own as Trump Launches Historic Mission Backing "Medical AI"
The federal government is throwing its full support behind a new class of AI technology, in what's being calle...
Stansberry Research | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
Jon Najarian's #1 Energy Trade for 2026
Elon Musk just built the largest private power network in American history. Hall of Fame Trader Jon Najarian s...
Banyan Hill Publishing | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Why Boston Ships In Natural Gas It Already Has at Home
A tanker called the Iberica Knutsen once sailed 2,272 miles from Trinidad and Tobago to deliver liquefied natu...
Porter & Company | Sponsoredtc pixel