|
Market Closed -
NYSE
16:00:02 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 79.72 USD | -0.03% |
|
+0.89% | +7.34% |
| 09-15 | Ameris Bancorp Keeps Quarterly Dividend at $0.20 a Share, Payable Oct. 5 to Holders of Record Sept. 30 | MT |
| 09-15 | Ameris Bancorp Declares Quarterly Dividend, Payable on October 5, 2026 | CI |
Stock exchange
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$79.36 | US$78.92 | US$78.10 | US$79.74 | US$79.72 |
| Volume | 405,287 | 389,953 | 449,933 | 607,680 | 481,455 |
| Change | +0.43% | -0.55% | -1.04% | +2.10% | -0.03% |
| Opening | US$79.01 | US$79.73 | US$77.79 | US$78.46 | US$79.92 |
| High | US$79.89 | US$79.84 | US$78.39 | US$79.78 | US$80.80 |
| Low | US$78.87 | US$78.54 | US$77.17 | US$78.25 | US$79.36 |
Performance
| 1 day | -0.03% | ||
| 1 week | +0.89% | ||
| Current month | +0.25% | ||
| 1 month | -4.78% | ||
| 3 months | -14.44% | ||
| 6 months | -3.52% | ||
| Current year | +7.34% | ||
| 1 year | +14.85% | ||
| 3 years | +107.12% | ||
| 5 years | +53.66% | ||
| 10 years | +122.81% |
Volumes
marketsDaily volume
481,455
Estimated daily volume
481,455
Avg. Volume 20 sessions
443,299
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
35,339,796.28
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,331,705,567
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.62%
Free-Float capitalization (USD)
5,059,216,628
Average Daily Capital Traded
0.66%
Indicators
Moving average 5 days
79.17
Moving average 20 days
80.6
Moving average 50 days
83.91
Moving average 100 days
86
Price spread / (MMA5)
-0.69%
Price spread / (MMA20)
+1.11%
Price spread / (MMA50)
+5.25%
Price spread / (MMA100)
+7.87%
RSI 9 days
45.62
RSI 14 days
41.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.03% | +0.89% | +14.85% | +107.12% | 5.33B | |
| +1.25% | +2.02% | +13.79% | +129.77% | 902B | |
| -1.36% | +1.20% | +29.08% | +97.14% | 426B | |
| -0.88% | +3.93% | +21.88% | +128.47% | 372B | |
| -0.91% | -5.69% | +1.57% | +89.81% | 355B | |
| -1.10% | +1.34% | +29.46% | +113.07% | 338B | |
| +0.48% | +2.31% | +44.37% | +119.25% | 326B | |
| -0.32% | +0.24% | +42.79% | +119.29% | 312B | |
| +0.36% | +2.28% | +37.13% | +140.97% | 274B | |
| +1.35% | +0.38% | -0.15% | +101.37% | 252B | |
| Average | -0.19% | +0.81% | +23.48% | +114.63% | 356.21B | |
| Weighted average by Cap. | -0.07% | +0.86% | +22.89% | +117.11% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d3bf960f469.CuagF29BjiQK3gMv_Es8gf-76HuPvumqbP9ClKnoXHs.YtaVYF05vFZLuk5LthRtxbTwoxf21bCeFc0rppzYMRZiiJZ7Nwm6EXmBQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 79.72 | 115,615 | 322,132 |
| 15:59:59 | 79.79 | 842 | 206,517 |
| 15:59:59 | 79.74 | 746 | 205,675 |
| 15:59:59 | 79.74 | 135 | 204,929 |
| 15:59:59 | 79.74 | 157 | 204,794 |
| 15:59:59 | 79.72 | 100 | 204,637 |
| 15:59:59 | 79.72 | 100 | 204,537 |
| 15:59:55 | 79.77 | 100 | 204,437 |
| 15:59:55 | 79.73 | 300 | 204,337 |
| 15:59:55 | 79.72 | 100 | 204,037 |
Price Extremes
| 1 week | 77.16 |  | 80.8 |
| 1 month | 77.16 | | 84.12 |
| Current year | 73.2 | | 93.22 |
| 1 year | 69.58 | | 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 | +7.34% | ||
| 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
