Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$89.98 -0.14 (-0.15%)
Closing price 07/2/2026 03:59 PM Eastern
Extended Trading
$90.11 +0.13 (+0.14%)
As of 07/2/2026 05:39 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 32.84%, with a year-to-date return of 20.83%. In the past month, the stock has increased 8.63%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $89.98 with a market cap of $6.06 billion and volume of 522,852 shares. Five years ago, the stock traded at $50.39, representing a 78.57% increase over that period. At the time, it had a market cap of $3.51 billion and a volume of 190,694 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
-1.03%
1 Month
Performance
+8.63%
3 Month
Performance
+14.86%
Year-To-Date
Performance
+20.83%
1 Year
Performance
+32.84%
5 Year
Performance
+78.57%

ABCB Stock Chart for Friday, July, 3, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/19/2026$87.65$87.65$87.76$86.301.38 million shs$5.90 billion
06/18/2026$85.98$87.65
+1.94%		$87.76$86.301.38 million shs$5.90 billion
06/17/2026$88.31$85.98
-2.64%		$88.97$84.97873,298 shs$5.79 billion
06/16/2026$87.49$88.31
+0.94%		$89.17$87.571.01 million shs$5.94 billion
06/15/2026$89.09$87.49
-1.80%		$90.00$87.43622,528 shs$5.89 billion
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
Related Companies

This page (NASDAQ:ABCB) was last updated on 7/3/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | 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
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
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | 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