|
Market Closed -
NYSE
00:00:02 22/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 86.20 USD | +0.09% |
|
-3.98% | +16.06% |
| 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
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | $89.04 | $88.20 | $86.75 | $86.12 | $86.20 |
| Volume | 283,684 | 328,619 | 347,886 | 292,174 | 444,354 |
| Change | -0.81% | -0.94% | -1.64% | -0.73% | +0.09% |
| Opening | $89.35 | $89.59 | $88.41 | $86.44 | $86.84 |
| High | $90.17 | $89.59 | $88.66 | $87.05 | $86.87 |
| Low | $88.78 | $88.04 | $86.56 | $86.06 | $85.71 |
Performance
| 1 day | +0.09% | ||
| 1 week | -3.98% | ||
| Current month | -1.16% | ||
| 1 month | -4.93% | ||
| 3 months | +1.69% | ||
| 6 months | +2.95% | ||
| Current year | +16.06% | ||
| 1 year | +24.76% | ||
| 3 years | +112.16% | ||
| 5 years | +78.39% | ||
| 10 years | +156.55% |
Volumes
marketsDaily volume
444,354
Estimated daily volume
444,354
Avg. Volume 20 sessions
307,302
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
26,489,432.4
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,765,090,566
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.62 %
Free-Float capitalization (USD)
5,470,537,494
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
87.26
Moving average 20 days
88.02
Moving average 50 days
88.95
Moving average 100 days
86.44
Price spread / (MMA5)
+1.23%
Price spread / (MMA20)
+2.11%
Price spread / (MMA50)
+3.19%
Price spread / (MMA100)
+0.28%
RSI 9 days
32.95
RSI 14 days
39.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.09% | -3.98% | +24.76% | +112.16% | 5.77B | |
| +0.01% | -3.10% | +20.62% | +135.20% | 935B | |
| -0.27% | -4.34% | +27.83% | +111.63% | 431B | |
| 0.00% | +4.33% | +25.84% | +122.47% | 394B | |
| +1.05% | -0.62% | +56.97% | +160.31% | 355B | |
| +0.49% | +5.78% | +19.44% | +129.98% | 317B | |
| -0.34% | -6.10% | +49.08% | +132.90% | 285B | |
| +1.19% | +4.86% | +24.55% | +111.73% | 273B | |
| +0.17% | -5.61% | +7.72% | +97.32% | 254B | |
| +1.27% | -4.83% | +55.60% | +220.80% | 248B | |
| Average | +0.46% | -1.23% | +31.24% | +133.45% | 349.8B | |
| Weighted average by Cap. | +0.43% | -1.19% | +29.86% | +134.21% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5cbfaf36a.SIg8xW0pXaL-ja7kGIHJku_7rfWEq8_nbQFfOzKCsrY.Ecdf8gVObta90tmqTriw24606ba33IOgOG8ZYVvj8MNx2l6JIl0Jl6bK2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 86.20 | 136,729 | 268,791 |
| 23:59:59 | 86.19 | 448 | 132,062 |
| 23:59:58 | 86.20 | 100 | 131,614 |
| 23:59:58 | 86.18 | 100 | 131,514 |
| 23:59:57 | 86.18 | 100 | 131,414 |
| 23:59:57 | 86.21 | 100 | 131,314 |
| 23:59:57 | 86.20 | 100 | 131,214 |
| 23:59:55 | 86.21 | 100 | 131,114 |
| 23:59:54 | 86.21 | 100 | 131,014 |
| 23:59:54 | 86.21 | 100 | 130,914 |
Course Extremes
| 1 week | 85.71 |  | 90.17 |
| 1 month | 85 | | 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 | +16.06% | ||
| 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
