|
Market Closed -
NYSE
00:00:02 18/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 89.04 USD | -0.81% |
|
+1.68% | +19.89% |
| 07-24 | Ameris Bancorp, Q2 2026 Earnings Call, Jul 24, 2026 | |
| 07-24 | Ameris Bancorp Q2 Adjusted Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | $88.23 | $88.57 | $89.39 | $89.77 | $89.04 |
| Volume | 237,884 | 246,261 | 243,797 | 204,060 | 283,684 |
| Change | +0.75% | +0.39% | +0.93% | +0.43% | -0.81% |
| Opening | $88.03 | $88.27 | $89.31 | $89.27 | $89.35 |
| High | $88.37 | $88.81 | $89.63 | $90.13 | $90.17 |
| Low | $87.48 | $87.87 | $88.84 | $88.53 | $88.78 |
Performance
| 1 day | -0.81% | ||
| 1 week | +1.68% | ||
| Current month | +2.10% | ||
| 1 month | -3.54% | ||
| 3 months | +7.85% | ||
| 6 months | +6.19% | ||
| Current year | +19.89% | ||
| 1 year | +27.25% | ||
| 3 years | +115.96% | ||
| 5 years | +81.46% | ||
| 10 years | +166.11% |
Volumes
marketsDaily volume
283,684
Estimated daily volume
283,684
Avg. Volume 20 sessions
382,620
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
34,068,484.8
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,955,030,905
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.55 %
Free-Float capitalization (USD)
5,646,150,967
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
89
Moving average 20 days
88.54
Moving average 50 days
88.79
Moving average 100 days
86.04
Price spread / (MMA5)
-0.04%
Price spread / (MMA20)
-0.56%
Price spread / (MMA50)
-0.28%
Price spread / (MMA100)
-3.37%
STIM
RSI 9 days
59.75
RSI 14 days
55.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.81% | +1.68% | +27.25% | +115.96% | 5.96B | |
| -0.52% | +0.33% | +24.26% | +142.86% | 959B | |
| -0.93% | +0.05% | +36.11% | +118.20% | 447B | |
| -0.15% | +0.49% | +62.95% | +162.31% | 356B | |
| -0.20% | +2.04% | +59.20% | +144.99% | 301B | |
| -1.44% | +0.02% | +13.54% | +106.12% | 265B | |
| +0.14% | +1.33% | +57.94% | +233.85% | 258B | |
| -0.49% | -1.68% | +53.99% | +255.68% | 209B | |
| -0.05% | +2.19% | +68.56% | +105.48% | 205B | |
| -1.44% | -6.49% | -4.44% | +64.19% | 196B | |
| Average | -0.31% | +0.58% | +39.94% | +144.96% | 320.17B | |
| Weighted average by Cap. | +0.07% | +0.54% | +38.35% | +146.15% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eeeb992198b7b3939f06951.dn4mSfUT524OY9z-vXqDsjgItoM5NFvMS-_8x6b5pJc.LhUfK4BinxZvM6uI-yX7_ktL5vVtWyGcB6eM_tK_4M4sJHQup1-zIl4usw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 89.04 | 74,246 | 153,591 |
| 00:00:00 | 89.11 | 100 | 79,345 |
| 23:59:59 | 89.01 | 408 | 79,245 |
| 23:59:59 | 89.09 | 100 | 78,837 |
| 23:59:59 | 89.09 | 400 | 78,737 |
| 23:59:59 | 89.09 | 400 | 78,337 |
| 23:59:59 | 89.09 | 214 | 77,937 |
| 23:59:57 | 89.00 | 100 | 77,723 |
| 23:59:56 | 89.00 | 100 | 77,623 |
| 23:59:56 | 89.00 | 100 | 77,523 |
Course Extremes
| 1 week | 87.87 |  | 90.17 |
| 1 month | 85 | | 92.4 |
| Current year | 73.2 | | 93.22 |
| 1 year | 68.8 | | 93.22 |
| 3 years | 34.26 | | 93.22 |
| 5 years | 28.33 | | 93.22 |
| 10 years | 17.12 | | 93.22 |
Monthly variations
Annual variations
| 2026 | +19.89% | ||
| 2025 | +18.70% | ||
| 2024 | +17.95% | ||
| 2023 | +12.54% | ||
| 2022 | -5.11% | ||
| 2021 | +30.50% | ||
| 2020 | -10.51% | ||
| 2019 | +34.32% | ||
| 2018 | -34.29% | ||
| 2017 | +10.55% | ||
| 2016 | +28.27% | ||
| 2015 | +32.57% | ||
| 2014 | +21.46% | ||
| 2013 | +69.02% | ||
| 2012 | +21.50% | ||
| 2011 | -2.47% | ||
| 2010 | +49.05% | ||
| 2009 | -38.65% | ||
| 2008 | -29.67% | ||
| 2007 | -40.21% | ||
| 2006 | +42.04% | ||
| 2005 | +13.86% | ||
| 2004 | +29.88% | ||
| 2003 | +24.32% | ||
| 2002 | -3.00% | ||
| 2001 | +42.40% | ||
| 2000 | -11.76% | ||
| 1999 | +0.99% | ||
| 1998 | -36.08% | ||
| 1997 | +46.30% | ||
| 1996 | +18.42% | ||
| 1995 | +58.33% | ||
| 1994 | -7.69% |
- Stock Market
- Stocks
- ABCB Stock
- Quotes Ameris Bancorp
Select your edition
All financial news and data tailored to specific country editions
