Ameris Bancorp (ABCB) Stock Chart & Stock Price History $57.13 -1.22 (-2.09%) Closing price 03:59 PM EasternExtended Trading$57.11 -0.02 (-0.04%) As of 04:20 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 FilingsTrendsBuy This Stock Ameris Bancorp Stock Price Performance 5 Day Performance-0.96%1 Month Performance-11.53%3 Month Performance-9.38%6 Month Performance-6.83%Year-To-Date Performance-8.69%1 Year Performance+18.09% 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 Friday, March, 28, 2025 ABCB Chart by TradingViewRemove Ads 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 Capitalization03/27/2025$59.08$58.40-1.15%$59.27$58.20325,654 shs$4.03 billion03/26/2025$59.11$59.08-0.05%$60.34$58.77253,265 shs$4.08 billion03/25/2025$59.41$59.11-0.51%$59.98$58.89407,054 shs$4.08 billion03/24/2025$57.69$59.41+3.00%$59.60$58.55461,580 shs$4.10 billion03/21/2025$57.32$57.69+0.65%$57.92$56.611.11 million shs$3.98 billion03/20/2025$57.99$57.32-1.16%$58.40$57.11720,937 shs$3.96 billion03/19/2025$57.67$57.99+0.55%$58.69$57.47441,393 shs$4.00 billion03/18/2025$57.87$57.67-0.35%$58.02$57.32434,618 shs$3.98 billion03/17/2025$57.49$57.87+0.66%$58.06$56.94544,960 shs$4.00 billion03/14/2025$55.57$57.49+3.45%$57.61$56.05438,836 shs$3.97 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. 03/13/2025$56.53$55.57-1.70%$56.87$55.32534,775 shs$3.84 billion03/12/2025$56.24$56.53+0.51%$56.96$55.71422,893 shs$3.90 billion03/11/2025$57.01$56.24-1.35%$57.68$55.80858,084 shs$3.88 billion03/10/2025$58.91$57.01-3.22%$58.27$56.84544,768 shs$3.94 billion03/07/2025$59.62$58.91-1.20%$59.52$57.81569,263 shs$4.07 billion03/06/2025$60.57$59.62-1.57%$60.29$59.21384,936 shs$4.12 billion03/05/2025$60.89$60.57-0.52%$61.46$59.44559,357 shs$4.18 billion03/04/2025$63.95$60.89-4.79%$63.33$60.57515,554 shs$4.21 billion03/03/2025$64.58$63.95-0.97%$65.64$63.43632,085 shs$4.42 billion02/28/2025$63.33$64.58+1.97%$64.67$62.97401,971 shs$4.46 billion02/27/2025$63.07$63.33+0.42%$63.81$62.82306,016 shs$4.37 billion Related Companies EWBC Stock Price Chart FHN Stock Price Chart SSB Stock Price Chart WBS Stock Price Chart WAL Stock Price Chart CBSH Stock Price Chart PNFP Stock Price Chart CFR Stock Price Chart WTFC Stock Price Chart UMBF 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 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredTrump’s Treasure Map [Pic inside]We were shown this map by former Presidential Advisor, Jim Rickards, one of the most politically connected men...Paradigm Press | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredElon Musk is helping print “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 | 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 | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | 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.
Buy ABCB Stock Free ABCB Stock Alerts