Free Trial
→ INSANE DRONE FOOTAGE (From Paradigm Press) (Ad)tc pixel Free ABCB Stock Alerts

Ameris Bancorp (ABCB) Stock Chart & Stock Price History

Ameris Bancorp logo
$78.86 -0.50 (-0.62%)
Closing price 10/13/2026 03:59 PM Eastern
Extended Trading
$79.03 +0.17 (+0.21%)
As of 04:40 AM 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 5.32%, with a year-to-date return of 5.90%. In the past month, the stock has decreased 7.15%, reflecting recent market activity.

As of the latest close, Ameris Bancorp traded at $78.87 with a market cap of $5.29 billion and volume of 389,954 shares. Five years ago, the stock traded at $52.78, representing a 49.42% increase over that period. At the time, it had a market cap of $3.68 billion and a volume of 234,440 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
-0.22%
1 Month
Performance
-7.15%
3 Month
Performance
-12.38%
Year-To-Date
Performance
+5.90%
1 Year
Performance
+5.32%
5 Year
Performance
+49.42%

ABCB Stock Chart for Wednesday, October, 14, 2026

ABCB Chart by TradingView

Ameris Bancorp Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/13/2026$79.31$78.87
-0.56%		$79.84$78.54389,954 shs$5.29 billion
10/12/2026$79.04$79.31
+0.34%		$79.89$78.87405,287 shs$5.32 billion
10/09/2026$79.69$79.04
-0.83%		$79.40$78.49335,707 shs$5.30 billion
10/08/2026$78.84$79.69
+1.08%		$79.74$78.25355,254 shs$5.35 billion
10/07/2026$79.95$78.84
-1.38%		$79.32$78.39347,143 shs$5.29 billion
10/06/2026$80.53$79.95
-0.73%		$81.37$79.80361,674 shs$5.37 billion
10/05/2026$81.53$80.53
-1.22%		$81.65$80.35623,102 shs$5.40 billion
10/02/2026$80.27$81.53
+1.57%		$81.89$80.58435,186 shs$5.47 billion
10/01/2026$79.54$80.27
+0.93%		$80.45$78.21519,773 shs$5.39 billion
09/30/2026$80.50$79.54
-1.20%		$80.75$79.35509,967 shs$5.34 billion
09/29/2026$81.52$80.50
-1.25%		$82.06$80.22495,814 shs$5.40 billion
09/28/2026$82.37$81.52
-1.03%		$82.44$81.38447,798 shs$5.47 billion
09/25/2026$81.84$82.37
+0.64%		$82.92$82.06349,006 shs$5.53 billion
09/24/2026$81.71$81.84
+0.16%		$82.30$81.26478,909 shs$5.49 billion
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
Related Companies

This page (NYSE:ABCB) was last updated on 10/13/2026 by MarketBeat.com Staff.
From Our Partners
Wall Street legend reveals his top AI stock before Oct. 20
Marc Chaikin, the 60-year Wall Street veteran behind the Power Gauge rating system, has flagged a new AI stock...
Chaikin Analytics | Sponsoredtc pixel
Trump's about to unleash his Midterm Weapon
Trump is turning the midterms into a referendum on American energy, pushing for more oil, more gas, and lower ...
Monument Traders Alliance | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
This AI fund posted a 34 percent annualized payout last month
One small fund tied to artificial intelligence stocks delivered $1,051 in a single month, not through selling ...
Investors Alley | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
In 2025, the dollar lost 12% in value. Real inflation hit 5%+. 12% + 5% = 17% purchasing power gone. And it's ...
Decentralized Masters | Sponsoredtc pixel
Federal Reserve Reveals Disturbing New Plan To Control Your Money
Docket No. OP-1670 is drawing attention for what it reveals about the Federal Reserve's next move. Buried on p...
Weiss Ratings | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
INSANE DRONE FOOTAGE
New drone footage shows a mysterious factory rising at one of Elon Musk's most secure facilities, cleared and ...
Paradigm Press | Sponsoredtc pixel