|
Market Closed -
NYSE
00:00:02 05/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 86.05 USD | +0.26% |
|
+0.54% | +15.86% |
| 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
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $84.25 | $83.55 | $84.97 | $85.83 | $86.05 |
| Volume | 321,781 | 389,523 | 313,525 | 230,553 | 284,382 |
| Change | -1.57% | -0.83% | +1.70% | +1.01% | +0.26% |
| Opening | $85.52 | $83.81 | $84.10 | $85.54 | $85.60 |
| High | $85.60 | $84.60 | $85.81 | $86.20 | $86.62 |
| Low | $84.21 | $83.20 | $83.78 | $85.13 | $85.54 |
Performance
| 1 day | +0.26% | ||
| 1 week | +0.54% | ||
| Current month | +2.14% | ||
| 1 month | -3.82% | ||
| 3 months | +1.08% | ||
| 6 months | +8.33% | ||
| Current year | +15.86% | ||
| 1 year | +15.55% | ||
| 3 years | +106.01% | ||
| 5 years | +79.16% | ||
| 10 years | +144.11% |
Volumes
marketsDaily volume
284,382
Estimated daily volume
284,382
Avg. Volume 20 sessions
309,779
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
26,656,482.95
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,755,058,506
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.62 %
Free-Float capitalization (USD)
5,461,017,998
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
84.93
Moving average 20 days
86.72
Moving average 50 days
88.46
Moving average 100 days
86.89
Price spread / (MMA5)
-1.30%
Price spread / (MMA20)
+0.78%
Price spread / (MMA50)
+2.81%
Price spread / (MMA100)
+0.98%
RSI 9 days
47.53
RSI 14 days
45.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.26% | +0.54% | +15.55% | +106.01% | 5.76B | |
| -0.94% | +0.29% | +18.04% | +144.27% | 953B | |
| -0.06% | +0.58% | +23.82% | +116.29% | 438B | |
| +1.99% | +3.36% | +34.29% | +106.30% | 412B | |
| +1.06% | +3.39% | +64.36% | +169.75% | 366B | |
| +2.04% | +6.78% | +28.59% | +124.88% | 334B | |
| +1.93% | +8.69% | +40.39% | +122.16% | 298B | |
| -0.30% | +2.57% | +44.50% | +137.26% | 292B | |
| +0.83% | +3.47% | +68.41% | +211.65% | 273B | |
| +0.87% | +3.78% | +9.95% | +116.01% | 272B | |
| Average | +0.77% | +3.34% | +34.79% | +135.46% | 364.4B | |
| Weighted average by Cap. | +0.53% | +2.95% | +33.31% | +137.91% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
76293fe65f8c.6w6TMyPvhSWzMzglpuIaaI5YuBG9wXWEOfxB6rVnBU4.gUTAQ2Xf0F3rSnV6yZhoPcsc4F6EmzbwdJM7kv0OUjiEb-UEVoTTYfVYDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 86.05 | 56,058 | 169,182 |
| 23:59:52 | 86.06 | 100 | 113,124 |
| 23:59:52 | 86.08 | 100 | 113,024 |
| 23:59:51 | 86.02 | 100 | 112,924 |
| 23:59:51 | 86.02 | 100 | 112,824 |
| 23:59:51 | 86.02 | 100 | 112,724 |
| 23:59:50 | 86.08 | 200 | 112,624 |
| 23:59:49 | 86.04 | 100 | 112,424 |
| 23:59:49 | 86.04 | 144 | 112,324 |
| 23:59:45 | 86.02 | 100 | 112,180 |
Price Extremes
| 1 week | 83.2 |  | 86.62 |
| 1 month | 83.2 | | 90.17 |
| 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 | +15.86% | ||
| 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
