Ameris Bancorp (ABCB) Stock Chart & Stock Price History $63.39 -1.45 (-2.24%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$63.44 +0.05 (+0.08%) As of 02/21/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Ameris Bancorp Stock Price Performance 5 Day Performance-4.13%1 Month Performance-1.61%3 Month Performance-11.70%6 Month Performance+8.36%Year-To-Date Performance+1.31%1 Year Performance+38.04% Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address ABCB Stock Chart for Saturday, February, 22, 2025 ABCB Chart by TradingView Ameris Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$64.95$63.39-2.39%$65.82$63.24320,671 shs$4.38 billion02/20/2025$65.91$64.95-1.46%$65.69$64.43255,817 shs$4.49 billion02/19/2025$66.36$65.91-0.68%$66.24$65.44271,190 shs$4.55 billion02/18/2025$66.12$66.36+0.36%$66.67$65.77245,430 shs$4.58 billion02/17/2025$66.12$66.12$67.70$65.97264,347 shs$4.57 billion02/14/2025$66.73$66.12-0.92%$67.70$65.97264,347 shs$4.57 billion02/13/2025$66.69$66.73+0.07%$66.96$66.11296,928 shs$4.61 billion02/12/2025$68.35$66.69-2.43%$67.52$66.56246,805 shs$4.61 billion02/11/2025$67.38$68.35+1.44%$68.64$67.02302,248 shs$4.72 billion02/10/2025$68.24$67.38-1.26%$68.16$67.21279,119 shs$4.65 billion Get the Latest News and Ratings for ABCB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$68.49$68.24-0.37%$68.69$66.15570,036 shs$4.71 billion02/06/2025$67.88$68.49+0.91%$68.85$67.54405,205 shs$4.73 billion02/05/2025$66.80$67.88+1.62%$67.95$66.69412,254 shs$4.69 billion02/04/2025$64.44$66.80+3.66%$66.92$64.15498,510 shs$4.61 billion02/03/2025$65.54$64.44-1.67%$64.97$62.40539,005 shs$4.45 billion01/31/2025$65.51$65.54+0.04%$67.27$64.70685,787 shs$4.53 billion01/30/2025$65.22$65.51+0.44%$66.49$64.60452,369 shs$4.52 billion01/29/2025$64.95$65.22+0.41%$65.79$64.35343,691 shs$4.50 billion01/28/2025$65.04$64.95-0.14%$65.46$64.38277,403 shs$4.49 billion01/27/2025$64.35$65.04+1.08%$66.18$64.50353,751 shs$4.49 billion01/24/2025$64.19$64.35+0.25%$64.90$63.76359,197 shs$4.44 billion01/23/2025$64.43$64.19-0.37%$64.85$63.80365,962 shs$4.43 billion01/22/2025$65.67$64.43-1.89%$65.44$64.26347,966 shs$4.45 billion01/21/2025$64.86$65.67+1.25%$66.42$65.07466,186 shs$4.54 billion Related Companies KEY Stock Price Chart EWBC Stock Price Chart FHN Stock Price Chart WBS Stock Price Chart WAL Stock Price Chart PNFP Stock Price Chart CFR Stock Price Chart WTFC Stock Price Chart CBSH Stock Price Chart ZION Stock Price Chart Receive ABCB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ameris Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ABCB) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersWe recommended Palantir in 2021, now we’re recommending this...I believe it could offer you a MAJOR boost to your retirement. And it pays huge dividends to give you a nic...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ameris Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Ameris Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ABCB Stock Alerts