Quotes 5-day view: Ameris Bancorp

Delayed Quote NYSE
Ameris Bancorp(ABCB) : Historical Chart (5-day)
  13/07/2026 14/07/2026 15/07/2026 16/07/2026 17/07/2026
Last $89.82 $90.11 $90.65 $93.17 $92.31
Volume 465,909 371,005 335,347 555,363 437,235
Change -0.65% +0.32% +0.60% +2.78% -0.92%
Opening $89.38 $89.85 $90.31 $90.66 $91.93
High $90.18 $90.77 $91.59 $93.22 $93.07
Low $89.11 $89.58 $90.00 $90.66 $91.44

Performance

1 day-0.92%
1 week+2.10%
Current month+2.27%
1 month+5.39%
3 months+8.24%
6 months+15.45%
Current year+24.29%
1 year+37.08%
3 years+128.49%
5 years+102.52%
10 years+202.06%

Volumes

markets
Daily volume
437,235
Estimated daily volume
437,235
Avg. Volume 20 sessions
431,716
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
39,851,703.96
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)
6,190,831,536
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.85 %
Free-Float capitalization (USD)
5,870,607,961
Average Daily Capital Traded
0.64%

Indicators

Moving average 5 days
91.21
Moving average 20 days
89.77
Moving average 50 days
87.04
Moving average 100 days
83.63
Price spread / (MMA5)
-1.19%
Price spread / (MMA20)
-2.75%
Price spread / (MMA50)
-5.71%
Price spread / (MMA100)
-9.40%
STIM
RSI 9 days
68.81
RSI 14 days
65.18

Change 5-day change 1-year change 3-year change Capi.($)
-0.92%+2.10%+37.08%+128.49% 6.19B
-0.60%+1.38%+17.11%+121.13% 907B
-0.36%+2.68%+29.48%+94.32% 430B
+0.44%+3.75%+11.63%+92.48% 378B
-0.11%+1.44%+59.94%+137.31% 344B
-0.34%+1.11%+65.88%+132.10% 300B
+1.22%+1.97%-2.13%+93.24% 286B
-0.64%+0.40%+8.52%+89.17% 265B
-0.39%-0.20%+8.32%+85.40% 264B
-4.30%+0.35%+76.47%+220.09% 241B
Average -0.60%+1.50%+31.23%+119.37% 342.02B
Weighted average by Cap. -0.48%+1.57%+27.91%+116.60%

Historical Quotes: Ameris Bancorp

DateOpeningHighLowCloseVolumeChange

Latest transactions

2bb458ca03c.6i8qWW1p7D4DYjoK3jQSef7A9wGTDkVEyEOPQQOWLKE.hltyKhw7vk1RO1JStQRdTpOwhWKjayEIjiDIOEylAcakakkLLB6vU2g9fw
DatePriceVolumeTotal
00:00:02 92.31103,454263,698
23:59:59 92.27100160,244
23:59:59 92.28124160,144
23:59:59 92.28100160,020
23:59:59 92.28100159,920
23:59:59 92.28100159,820
23:59:58 92.31100159,720
23:59:58 92.30100159,620
23:59:58 92.32100159,520
23:59:58 92.32100159,420
Chart Ameris Bancorp

Course Extremes

1 week 89.58
Extreme 89.58
93.22
1 month 87.01
Extreme 87.01
93.22
Current year 73.2
Extreme 73.2
93.22
1 year 64.64
Extreme 64.635
93.22
3 years 34.26
Extreme 34.26
93.22
5 years 28.33
Extreme 28.33
93.22
10 years 17.12
Extreme 17.12
93.22

Monthly variations

Annual variations

2026+24.29%
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%
  1. Stock Market
  2. Stocks
  3. ABCB Stock
  4. Quotes Ameris Bancorp