Go Pro
→ Barricks gold output fell from 2 million ounces to 719000 (From Golden Portfolio) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$81.71 -0.98 (-1.19%)
Closing price 09/23/2026 03:59 PM Eastern
Extended Trading
$81.64 -0.06 (-0.08%)
As of 09/23/2026 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 9.21%, with a year-to-date return of 9.72%. In the past month, the stock has decreased 4.99%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $81.71 with a market cap of $5.48 billion and volume of 479,690 shares. Five years ago, the stock traded at $50.66, representing a 61.29% increase over that period. At the time, it had a market cap of $3.53 billion and a volume of 386,678 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
-1.94%
1 Month
Performance
-4.99%
3 Month
Performance
-8.36%
Year-To-Date
Performance
+9.72%
1 Year
Performance
+9.21%
5 Year
Performance
+61.29%

ABCB Stock Chart for Thursday, September, 24, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$82.73$81.71
-1.24%		$82.90$81.61479,690 shs$5.48 billion
09/22/2026$83.20$82.73
-0.56%		$83.85$82.44543,903 shs$5.55 billion
09/21/2026$83.33$83.20
-0.15%		$84.12$82.97548,430 shs$5.58 billion
09/18/2026$83.04$83.33
+0.34%		$83.50$82.031.63 million shs$5.59 billion
09/17/2026$83.66$83.04
-0.73%		$84.75$82.83591,668 shs$5.57 billion
09/16/2026$84.75$83.66
-1.29%		$84.95$82.28657,323 shs$5.61 billion
09/15/2026$84.94$84.75
-0.22%		$85.49$84.28474,467 shs$5.69 billion
09/14/2026$84.62$84.94
+0.37%		$85.45$84.43413,432 shs$5.70 billion
09/11/2026$84.61$84.62
+0.02%		$85.61$83.85333,219 shs$5.68 billion
09/10/2026$84.10$84.61
+0.61%		$84.77$83.46415,958 shs$5.68 billion
09/09/2026$85.07$84.10
-1.14%		$85.03$83.84325,350 shs$5.64 billion
09/08/2026$86.00$85.07
-1.09%		$85.76$84.70324,577 shs$5.71 billion
09/07/2026$86.00$86.00$86.62$85.54284,379 shs$5.77 billion
09/04/2026$85.72$86.00
+0.33%		$86.62$85.54284,379 shs$5.77 billion
09/03/2026$85.16$85.72
+0.66%		$86.20$85.13230,548 shs$5.75 billion
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
Related Companies

This page (NYSE:ABCB) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
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
How to get a stake in Anthropic — before the IPO
Anthropic, the maker of Claude AI, has reportedly filed for an IPO that could arrive as early as October. Its ...
Weiss Ratings | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | 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
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
On October 7th, your “safest” assets are at risk
Jeff Brown called Nvidia's rise of over 27,000 percent and warned in early 2024 that inflation would outlast W...
Brownstone Research | Sponsoredtc pixel