|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 92.31 USD | -0.92% |
|
+2.10% | +24.29% |
| 07-13 | Piper Sandler Downgrades Ameris Bancorp to Neutral From Overweight, Price Target is $96 | MT |
| 07-01 | Raymond James Downgrades Ameris Bancorp to Market Perform From Outperform | MT |
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 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 | $91.44 |
Performance
| 1 day | -0.92% | ||
| 1 week | +2.10% | ||
| Current month | +2.27% | ||
| 1 month | +5.39% | ||
| 3 months | +8.24% | ||
| 6 months | +15.45% | ||
| Current year | +24.29% | ||
| 1 year | +37.08% | ||
| 3 years | +128.49% | ||
| 5 years | +102.52% | ||
| 10 years | +202.06% |
Volumes
marketsDaily volume
437,235
Estimated daily volume
437,235
Avg. Volume 20 sessions
431,716
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
39,851,703.96
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,190,831,536
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.85 %
Free-Float capitalization (USD)
5,870,607,961
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
91.21
Moving average 20 days
89.77
Moving average 50 days
87.04
Moving average 100 days
83.63
Price spread / (MMA5)
-1.19%
Price spread / (MMA20)
-2.75%
Price spread / (MMA50)
-5.71%
Price spread / (MMA100)
-9.40%
STIM
RSI 9 days
68.81
RSI 14 days
65.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -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
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2bb458ca03c.6i8qWW1p7D4DYjoK3jQSef7A9wGTDkVEyEOPQQOWLKE.hltyKhw7vk1RO1JStQRdTpOwhWKjayEIjiDIOEylAcakakkLLB6vU2g9fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 92.31 | 103,454 | 263,698 |
| 23:59:59 | 92.27 | 100 | 160,244 |
| 23:59:59 | 92.28 | 124 | 160,144 |
| 23:59:59 | 92.28 | 100 | 160,020 |
| 23:59:59 | 92.28 | 100 | 159,920 |
| 23:59:59 | 92.28 | 100 | 159,820 |
| 23:59:58 | 92.31 | 100 | 159,720 |
| 23:59:58 | 92.30 | 100 | 159,620 |
| 23:59:58 | 92.32 | 100 | 159,520 |
| 23:59:58 | 92.32 | 100 | 159,420 |
Course Extremes
| 1 week | 89.58 |  | 93.22 |
| 1 month | 87.01 | | 93.22 |
| Current year | 73.2 | | 93.22 |
| 1 year | 64.64 | | 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 | +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% |
- Stock Market
- Stocks
- ABCB Stock
- Quotes Ameris Bancorp
Select your edition
All financial news and data tailored to specific country editions
