Ameris Bancorp (ABCB) Stock Chart & Stock Price History $64.86 +1.04 (+1.63%) As of 01/17/2025 03:59 PM Eastern This is a fair market value 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+8.30%1 Month Performance+4.47%3 Month Performance+0.14%6 Month Performance+10.10%Year-To-Date Performance+3.66%1 Year Performance+29.98% 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, January, 18, 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 Capitalization01/17/2025$63.80$64.86+1.66%$64.94$63.95359,694 shs$4.48 billion01/16/2025$64.08$63.80-0.44%$64.28$63.54684,462 shs$4.41 billion01/15/2025$62.59$64.08+2.38%$65.29$63.44334,604 shs$4.43 billion01/14/2025$59.89$62.59+4.51%$62.69$60.28288,489 shs$4.32 billion01/13/2025$59.46$59.89+0.72%$60.11$59.05376,170 shs$4.14 billion01/10/2025$61.24$59.46-2.91%$60.15$58.65425,033 shs$4.11 billion01/09/2025$61.24$61.24$61.60$60.25334,168 shs$4.23 billion01/08/2025$61.33$61.24-0.15%$61.60$60.25334,168 shs$4.23 billion01/07/2025$62.35$61.33-1.64%$62.64$60.52518,613 shs$4.24 billion01/06/2025$61.92$62.35+0.69%$63.41$61.57580,296 shs$4.31 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. 01/03/2025$60.99$61.92+1.52%$62.09$60.27235,130 shs$4.28 billion01/02/2025$62.57$60.99-2.53%$63.22$60.97393,795 shs$4.21 billion01/01/2025$62.57$62.57$63.11$62.19308,282 shs$4.32 billion12/31/2024$62.80$62.57-0.37%$63.11$62.19308,282 shs$4.32 billion12/30/2024$63.05$62.80-0.40%$63.26$62.12244,404 shs$4.34 billion12/27/2024$63.96$63.05-1.42%$63.99$62.27242,185 shs$4.35 billion12/26/2024$63.58$63.96+0.60%$64.07$62.78241,218 shs$4.42 billion12/25/2024$63.58$63.58$63.69$62.78127,245 shs$4.39 billion12/24/2024$63.00$63.58+0.92%$63.69$62.78127,245 shs$4.39 billion12/23/2024$62.81$63.00+0.30%$63.00$61.99362,075 shs$4.35 billion12/20/2024$61.95$62.81+1.39%$63.50$61.371.58 million shs$4.34 billion12/19/2024$62.08$61.95-0.21%$63.92$61.74412,822 shs$4.28 billion12/18/2024$65.34$62.08-4.99%$66.17$61.74910,444 shs$4.29 billion12/17/2024$67.00$65.34-2.48%$67.03$65.34684,739 shs$4.51 billion Related Companies 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 ZION Stock Price Chart CBSH Stock Price Chart SNV 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 1/18/2025 by MarketBeat.com Staff From Our PartnersDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | 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 | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry 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.
