NYSE : ABCB

Ameris Bancorp

$93.125 USD

$2.48 (2.73%)

Volume
200.58K
Average Volume
521.93K
Market Capitalization
$6.27B
P/E Ratio
14.48
Dividend Yield
0.87%
Price Target
$92.00
Year High
$93.21
Year Low
$64.64
Day High
—
Day Low
—
Payout Ratio
$0.13
Current Ratio
$0.08
Date Opening Price Closing Price %Chg Volume
2026-07-17 $92.08 $92.45 0.40% 87515
2026-07-16 $90.66 $93.17 2.77% 555.4K
2026-07-15 $90.31 $90.65 0.38% 335.35K
2026-07-14 $89.85 $90.11 0.29% 371K
2026-07-13 $89.38 $89.82 0.49% 465.91K
2026-07-10 $90.01 $90.41 0.44% 332.29K
2026-07-09 $88.69 $89.76 1.21% 348.2K
2026-07-08 $89.65 $88.09 -1.74% 411.7K
2026-07-07 $91.32 $90.18 -1.25% 317.02K
2026-07-06 $89.82 $90.83 1.12% 318.2K
2026-07-02 $92.40 $90.12 -2.47% 522.9K
2026-07-01 $89.08 $91.65 2.89% 670.44K
2026-06-30 $90.15 $90.26 0.12% 466.3K
2026-06-29 $90.60 $90.35 -0.28% 492.31K
2026-06-26 $91.03 $91.00 -0.03% 1.76M
2026-06-25 $89.04 $90.43 1.56% 558.2K
2026-06-24 $87.81 $89.32 1.72% 860.9K
2026-06-23 $87.61 $88.35 0.84% 673.21K
2026-06-22 $87.26 $87.36 0.11% 461.62K
2026-06-18 $86.60 $87.59 1.14% 1.38M
2026-06-17 $87.92 $86.01 -2.17% 880.9K
2026-06-16 $88.72 $88.47 -0.28% 1.01M
2026-06-15 $89.18 $87.85 -1.49% 622.53K
2026-06-12 $87.69 $88.95 1.44% 521.3K
2026-06-11 $86.96 $86.95 -0.01% 419.67K
2026-06-10 $86.67 $86.56 -0.13% 450.34K
2026-06-09 $86.02 $86.10 0.09% 451.4K
2026-06-08 $85.63 $85.36 -0.32% 400.61K
2026-06-05 $85.35 $85.47 0.14% 392.41K
2026-06-04 $83.49 $85.13 1.96% 473.7K
2026-06-03 $84.09 $82.77 -1.57% 458.1K
2026-06-02 $83.08 $84.63 1.87% 303.4K
2026-06-01 $83.93 $83.19 -0.88% 488.12K
2026-05-29 $84.33 $84.31 -0.02% 548.3K
2026-05-28 $84.64 $84.61 -0.04% 323.2K
2026-05-27 $85.64 $84.96 -0.79% 337.5K
2026-05-26 $84.72 $85.71 1.17% 384.55K
2026-05-22 $84.45 $84.69 0.28% 300.3K
2026-05-21 $83.97 $84.77 0.95% 556.04K
2026-05-20 $83.11 $84.78 2.01% 356.9K
2026-05-19 $83.39 $82.60 -0.95% 254.3K
2026-05-18 $82.84 $83.60 0.92% 318.4K
2026-05-15 $83.52 $82.56 -1.15% 340.13K
2026-05-14 $83.63 $83.67 0.05% 310.6K
2026-05-13 $83.80 $82.87 -1.11% 457.8K
2026-05-12 $85.14 $84.03 -1.30% 412.2K
2026-05-11 $86.97 $85.05 -2.21% 376.41K
2026-05-08 $86.85 $86.52 -0.38% 285.62K
2026-05-07 $87.48 $86.33 -1.31% 267.1K
2026-05-06 $87.19 $87.26 0.08% 430.6K
2026-05-05 $85.44 $86.58 1.33% 362.44K
2026-05-04 $84.94 $85.08 0.16% 318.6K
2026-05-01 $85.06 $85.56 0.59% 378.2K
2026-04-30 $83.79 $85.25 1.74% 383.74K
2026-04-29 $85.34 $84.32 -1.20% 429.92K
2026-04-28 $86.04 $85.66 -0.44% 457K
2026-04-27 $85.29 $85.12 -0.20% 578.3K
2026-04-24 $86.31 $84.89 -1.65% 1.16M
2026-04-23 $84.29 $84.62 0.39% 923.6K
2026-04-22 $84.56 $83.85 -0.84% 554.6K
2026-04-21 $85.55 $84.45 -1.29% 763.62K
2026-04-20 $84.88 $85.43 0.65% 527.25K
2026-04-17 $83.64 $85.28 1.96% 1.19M
2026-04-16 $82.67 $82.63 -0.05% 460.95K
2026-04-15 $82.82 $82.67 -0.18% 295.3K
2026-04-14 $82.98 $82.84 -0.17% 476.36K
2026-04-13 $82.30 $83.41 1.35% 488.93K
2026-04-10 $83.30 $82.86 -0.53% 379.6K
2026-04-09 $81.99 $83.56 1.91% 604K
2026-04-08 $81.43 $82.20 0.95% 576.61K
2026-04-07 $78.78 $79.59 1.03% 540.44K
2026-04-06 $78.31 $79.00 0.88% 347.6K
2026-04-02 $77.76 $78.40 0.82% 377.2K
2026-04-01 $78.04 $78.50 0.59% 580.4K
2026-03-31 $77.37 $77.99 0.80% 531.1K
2026-03-30 $76.40 $76.53 0.17% 505.1K
2026-03-27 $76.89 $75.89 -1.30% 508.31K
2026-03-26 $76.48 $77.28 1.05% 545.2K
2026-03-25 $77.31 $77.37 0.08% 421K
2026-03-24 $75.06 $76.56 2.00% 570.93K
2026-03-23 $76.04 $75.76 -0.37% 561.2K
2026-03-20 $74.92 $74.49 -0.57% 1.13M
2026-03-19 $73.87 $74.63 1.03% 438.32K
2026-03-18 $75.07 $74.04 -1.37% 1.18M
2026-03-17 $76.07 $75.04 -1.35% 463.2K
2026-03-16 $75.98 $75.23 -0.99% 454.54K
2026-03-13 $75.89 $75.18 -0.94% 466.24K
2026-03-12 $74.10 $75.31 1.63% 547.24K
2026-03-11 $76.13 $75.59 -0.71% 898.44K
2026-03-10 $76.22 $76.63 0.54% 648.54K