|
Market Closed -
NYSE
00:00:02 28/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 82.56 USD | -0.16% |
|
+2.33% | +11.16% |
| 10-23 | Ameris Bancorp, Q3 2026 Earnings Call, Oct 23, 2026 | |
| 10-23 | Ameris Bancorp Q3 Adjusted Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | $80.62 | $82.37 | $82.63 | $82.69 | $82.56 |
| Volume | 325,648 | 763,816 | 591,560 | 528,636 | 369,091 |
| Change | -0.07% | +2.17% | +0.32% | +0.07% | -0.16% |
| Opening | $80.86 | $80.60 | $83.07 | $82.40 | $82.98 |
| High | $81.09 | $82.58 | $83.31 | $83.50 | $83.20 |
| Low | $80.05 | $80.49 | $81.89 | $82.33 | $82.02 |
Performance
| 1 day | -0.16% | ||
| 1 week | +2.33% | ||
| Current month | +3.82% | ||
| 1 month | +0.33% | ||
| 3 months | -4.04% | ||
| 6 months | -3.01% | ||
| Current year | +11.16% | ||
| 1 year | +10.95% | ||
| 3 years | +129.72% | ||
| 5 years | +57.02% | ||
| 10 years | +128.07% |
Volumes
marketsDaily volume
369,091
Estimated daily volume
369,091
Avg. Volume 20 sessions
464,030
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
38,310,316.8
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,521,749,106
Net sales (USD)
1,211,063,000
Number of employees
2,618
Sales / Employee (USD)
462,591
Free-Float
86.62%
Free-Float capitalization (USD)
5,239,449,634
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
82.17
Moving average 20 days
80.18
Moving average 50 days
82.88
Moving average 100 days
85.81
Price spread / (MMA5)
-0.47%
Price spread / (MMA20)
-2.88%
Price spread / (MMA50)
+0.39%
Price spread / (MMA100)
+3.93%
STIM
RSI 9 days
66.32
RSI 14 days
57.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.16% | +2.33% | +10.95% | +129.72% | 5.52B | |
| +0.52% | +0.16% | +10.40% | +147.47% | 892B | |
| +0.07% | +2.08% | +25.50% | +103.34% | 433B | |
| +0.22% | +0.30% | +10.03% | +135.02% | 381B | |
| +0.32% | +0.08% | -4.41% | +101.35% | 351B | |
| -0.80% | +1.43% | +25.57% | +121.43% | 344B | |
| -0.33% | -0.98% | +36.04% | +121.25% | 316B | |
| +0.39% | -7.29% | +23.46% | +120.77% | 294B | |
| +0.42% | +1.89% | +37.60% | +163.17% | 281B | |
| +0.01% | +0.56% | -5.00% | +113.26% | 248B | |
| Average | +0.01% | +0.14% | +17.01% | +125.68% | 354.45B | |
| Weighted average by Cap. | +0.07% | +0.04% | +16.66% | +127.93% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dd598b091b737be133b1886.9lB_Pit29Tw5dOXNw9dSgf7SSSOO2p8qDNCLhqADy9A.pTcLfxoRvVRjF4j085EK0ImABHbKvdJ9SpPG88xhreC0ZDJdTkCtf3cy0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 82.56 | 136,310 | 279,648 |
| 23:59:59 | 82.60 | 146 | 143,338 |
| 23:59:59 | 82.59 | 140 | 143,192 |
| 23:59:59 | 82.59 | 600 | 143,052 |
| 23:59:58 | 82.59 | 111 | 142,452 |
| 23:59:53 | 82.57 | 100 | 142,341 |
| 23:59:51 | 82.61 | 100 | 142,241 |
| 23:59:49 | 82.57 | 219 | 142,141 |
| 23:59:49 | 82.57 | 100 | 141,922 |
| 23:59:46 | 82.60 | 100 | 141,822 |
Price Extremes
| 1 week | 80.49 |  | 83.5 |
| 1 month | 77.16 | | 83.5 |
| Current year | 73.2 | | 93.22 |
| 1 year | 69.58 | | 93.22 |
| 3 years | 34.76 | | 93.22 |
| 5 years | 28.33 | | 93.22 |
| 10 years | 17.12 | | 93.22 |
Monthly variations
Annual variations
| 2026 | +11.16% | ||
| 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
