|
Market Closed -
NYSE
06:00:03 15/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 84.82 USD | +0.19% |
|
-1.43% | +14.20% |
| 25/07 | Ameris Bancorp, Q2 2026 Earnings Call, Jul 24, 2026 | |
| 24/07 | Ameris Bancorp Q2 Adjusted Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 84.99 | USD 84.05 | USD 84.62 | USD 84.66 | USD 84.82 |
| Volume | 324,579 | 342,322 | 415,962 | 338,478 | 422,314 |
| Change | - | -1.11% | +0.68% | +0.05% | +0.19% |
| Opening | USD 85.61 | USD 84.28 | USD 84.02 | USD 85.47 | USD 84.43 |
| High | USD 85.76 | USD 85.03 | USD 84.77 | USD 85.61 | USD 85.45 |
| Low | USD 84.70 | USD 83.84 | USD 83.46 | USD 83.85 | USD 84.43 |
Performance
| 1 day | +0.19% | ||
| 1 week | -1.43% | ||
| Current month | +0.68% | ||
| 1 month | -5.51% | ||
| 3 months | -4.64% | ||
| 6 months | +12.82% | ||
| Current year | +14.20% | ||
| 1 year | +14.04% | ||
| 3 years | +114.19% | ||
| 5 years | +81.71% | ||
| 10 years | +140.28% |
Volumes
marketsDaily volume
422,314
Estimated daily volume
422,314
Avg. Volume 20 sessions
317,973
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
26,970,469.86
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
5,672,795,612
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)
5,382,958,123
Average Daily Capital Traded
0.48%
Indicators
Moving average 5 days
84.63
Moving average 20 days
85.87
Moving average 50 days
87.88
Moving average 100 days
86.92
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
+1.24%
Price spread / (MMA50)
+3.60%
Price spread / (MMA100)
+2.47%
STIM
RSI 9 days
41.55
RSI 14 days
41.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.19% | -1.43% | +14.04% | +114.19% | 5.67B | |
| -1.71% | -2.37% | +14.08% | +134.59% | 931B | |
| -5.14% | -5.12% | +17.58% | +103.66% | 416B | |
| -2.09% | -0.13% | +25.63% | +97.37% | 415B | |
| -1.51% | -3.86% | +49.43% | +140.58% | 355B | |
| -2.73% | +0.58% | +24.06% | +118.03% | 338B | |
| -1.81% | +1.70% | +35.18% | +118.86% | 301B | |
| -0.00% | -2.16% | +42.86% | +131.00% | 284B | |
| -1.75% | -1.40% | +8.90% | +106.06% | 268B | |
| -1.40% | +0.33% | +60.14% | +184.01% | 271B | |
| Average | -1.18% | -0.52% | +29.19% | +124.84% | 358.39B | |
| Weighted average by Cap. | -1.36% | -0.52% | +27.41% | +125.69% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
49b17fbfaa5f659c.j052pUNyl8xyC5COJkhpqrQONOGBDG7-UGtRyjdS_9g.-CwG5BlG8LoGPtPkdT5f88Zjco3HUzHHHx8BnEUiqJ62Ix3xCxv7j19hoA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 84.82 | 93,154 | 277,242 |
| 05:59:56 am | 84.81 | 100 | 184,088 |
| 05:59:56 am | 84.81 | 100 | 183,988 |
| 05:59:56 am | 84.80 | 1,073 | 183,888 |
| 05:59:56 am | 84.81 | 100 | 182,815 |
| 05:59:56 am | 84.81 | 100 | 182,715 |
| 05:59:56 am | 84.81 | 200 | 182,615 |
| 05:59:54 am | 84.81 | 100 | 182,415 |
| 05:59:54 am | 84.81 | 100 | 182,315 |
| 05:59:54 am | 84.81 | 100 | 182,215 |
Price Extremes
| 1 week | 83.46 |  | 85.61 |
| 1 month | 83.2 | | 90.17 |
| Current year | 73.2 | | 93.22 |
| 1 year | 68.8 | | 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 | +14.20% | ||
| 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
