|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 87.57 USD | -0.18% |
|
-0.70% | +17.91% |
| 07-24 | Ameris Bancorp, Q2 2026 Earnings Call, Jul 24, 2026 | |
| 07-23 | Ameris Bancorp Q2 Adjusted Earnings, Revenue Rise | MT |
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$89.47 | US$88.91 | US$88.19 | US$87.73 | US$87.57 |
| Volume | 443,246 | 364,502 | 273,696 | 324,031 | 300,498 |
| Change | +1.45% | -0.63% | -0.81% | -0.52% | -0.18% |
| Opening | US$88.33 | US$89.58 | US$89.57 | US$87.77 | US$87.44 |
| High | US$90.07 | US$89.66 | US$89.57 | US$88.36 | US$87.92 |
| Low | US$88.02 | US$88.67 | US$88.12 | US$87.46 | US$86.71 |
Performance
| 1 day | -0.18% | ||
| 1 week | -0.70% | ||
| Current month | +0.41% | ||
| 1 month | -3.14% | ||
| 3 months | +1.21% | ||
| 6 months | +3.32% | ||
| Current year | +17.91% | ||
| 1 year | +30.51% | ||
| 3 years | +100.94% | ||
| 5 years | +73.34% | ||
| 10 years | +163.61% |
Volumes
marketsDaily volume
300,498
Estimated daily volume
300,498
Avg. Volume 20 sessions
88
Daily volume ratio
3,414.75
Avg. Volume 20 sessions USD
7,706.16
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
5,856,716,715
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
87.07 %
Free-Float capitalization (USD)
5,569,159,778
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
88.37
Moving average 20 days
88.37
Moving average 50 days
88.37
Moving average 100 days
88.37
Price spread / (MMA5)
+0.92%
Price spread / (MMA20)
+0.92%
Price spread / (MMA50)
+0.92%
Price spread / (MMA100)
+0.92%
STIM
RSI 9 days
88.37
RSI 14 days
88.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.18% | -0.70% | +30.51% | +100.94% | 5.86B | |
| +0.63% | +2.03% | +24.60% | +134.30% | 956B | |
| +1.09% | +2.21% | +38.80% | +106.40% | 447B | |
| -0.35% | -0.96% | +18.26% | +101.40% | 381B | |
| +0.73% | -3.13% | +61.66% | +145.68% | 354B | |
| -0.34% | -0.73% | +11.29% | +106.67% | 303B | |
| -0.17% | +0.23% | +61.26% | +130.30% | 293B | |
| +0.31% | -0.42% | +12.42% | +100.41% | 265B | |
| -0.47% | -1.41% | +15.86% | +90.58% | 262B | |
| -1.52% | -1.60% | +64.83% | +212.97% | 249B | |
| Average | -0.05% | +598.01% | +33.95% | +122.97% | 351.56B | |
| Weighted average by Cap. | +0.03% | +543.12% | +32.65% | +125.32% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4a9ad95faf6f658f.L_rdf0o-Pa7GRZWDdtHZ7w8qHcHCDhK-4YdUEq5-fzs.Fpy1ERpNBOmpAtPFG-eMjHd7LbKQQCOO1cBtVcpPMAp8mesUDnlTwPEW-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 87.57 | 85,903 | 199,341 |
| 16:00:00 | 87.52 | 100 | 113,438 |
| 15:59:59 | 87.59 | 429 | 113,338 |
| 15:59:59 | 87.59 | 171 | 112,909 |
| 15:59:59 | 87.55 | 100 | 112,738 |
| 15:59:59 | 87.52 | 100 | 112,638 |
| 15:59:59 | 87.52 | 100 | 112,538 |
| 15:59:59 | 87.54 | 100 | 112,438 |
| 15:59:58 | 87.60 | 142 | 112,338 |
| 15:59:58 | 87.60 | 500 | 112,196 |
Course Extremes
| 1 week | 86.71 |  | 89.66 |
| 1 month | 85 | | 93.22 |
| Current year | 73.2 | | 93.22 |
| 1 year | 67.48 | | 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 | +17.91% | ||
| 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
