Stock listing
NYSE:ABCB Ameris Bancorp Stock
Home listing (NYSE) of Ameris Bancorp
Follow Ameris Bancorp into a list and get an email when it puts out news.
Share price · NYSE:ABCB
$82.42 USD -0.37 (-0.4%)
Close on Oct 30, 2026
- Day range
- $82.10 – $83.34 USDOct 30, 2026
- Volume
- 414,401 sharesOct 30, 2026
- Market cap
- $5.53B USDAt the close on Oct 30, 2026 · price × 67.11M shares outstanding
- 52-week range
- $69.58 – $93.22 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $34.64M USDMedian day 364,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ABCB · Home | $82.42 USD | -0.37 (-0.4%) | 414,401 | $83.34 | $83.34 | $82.10 | $82.79 | Close on Oct 30, 2026 |
| Frankfurt:AXU | €71.50 EUR | 0.00 (0.0%) | — | €71.50 | €71.50 | €71.50 | €71.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ABCB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.42 | -0.37 | -0.4% | $83.34 | $83.34 | $82.10 | 414,401 | |
| $82.79 | +0.91 | +1.1% | $82.80 | $83.63 | $82.26 | 390,547 | |
| $81.88 | -0.68 | -0.8% | $82.76 | $82.76 | $81.21 | 261,081 | |
| $82.56 | -0.13 | -0.2% | $82.98 | $83.20 | $82.02 | 369,054 | |
| $82.69 | +0.06 | +0.1% | $82.40 | $83.50 | $82.33 | 528,633 | |
| $82.63 | +0.26 | +0.3% | $83.07 | $83.18 | $81.89 | 591,557 | |
| $82.37 | +1.75 | +2.2% | $80.60 | $82.58 | $80.49 | 763,318 | |
| $80.62 | -0.06 | -0.1% | $80.86 | $81.09 | $80.05 | 325,645 | |
| $80.68 | +1.45 | +1.8% | $79.43 | $81.22 | $79.43 | 718,191 | |
| $79.23 | -0.49 | -0.6% | $79.58 | $80.14 | $79.03 | 297,454 | |
| $79.72 | -0.02 | 0.0% | $79.92 | $80.80 | $79.36 | 481,500 | |
| $79.74 | +1.64 | +2.1% | $78.46 | $79.78 | $78.25 | 607,700 | |
| $78.10 | -0.82 | -1.0% | $77.79 | $78.39 | $77.17 | 449,900 | |
| $78.92 | -0.44 | -0.6% | $79.73 | $79.84 | $78.54 | 390,000 | |
| $79.36 | +0.34 | +0.4% | $79.01 | $79.89 | $78.87 | 405,300 | |
| $79.02 | -0.64 | -0.8% | $79.16 | $79.40 | $78.49 | 335,700 | |
| $79.66 | +0.79 | +1.0% | $78.25 | $79.74 | $78.25 | 355,300 | |
| $78.87 | -1.08 | -1.4% | $79.16 | $79.32 | $78.39 | 347,100 | |
| $79.95 | -0.45 | -0.6% | $80.82 | $81.37 | $79.80 | 361,700 | |
| $80.40 | -1.04 | -1.3% | $81.22 | $81.65 | $80.35 | 623,100 | |
| $81.44 | +1.20 | +1.5% | $81.11 | $81.89 | $80.58 | 439,400 | |
| $80.24 | +0.72 | +0.9% | $79.06 | $80.45 | $78.21 | 519,800 | |
| $79.52 | -0.94 | -1.2% | $80.13 | $80.75 | $79.35 | 510,000 | |
| $80.46 | -0.98 | -1.2% | $81.83 | $82.06 | $80.22 | 495,800 | |
| $81.44 | -0.85 | -1.0% | $82.36 | $82.44 | $81.38 | 447,800 | |
| $82.29 | +0.50 | +0.6% | $82.24 | $82.92 | $82.06 | 349,000 | |
| $81.79 | +0.16 | +0.2% | $81.73 | $82.30 | $81.26 | 478,900 | |
| $81.63 | -1.06 | -1.3% | $82.29 | $82.90 | $81.61 | 479,700 | |
| $82.69 | -0.31 | -0.4% | $83.69 | $83.85 | $82.44 | 543,900 | |
| $83.00 | -0.50 | -0.6% | $83.97 | $84.12 | $82.97 | 548,400 | |
| $83.50 | +0.50 | +0.6% | $82.95 | $83.50 | $82.03 | 1,634,400 | |
| $83.00 | -0.72 | -0.9% | $84.32 | $84.75 | $82.83 | 591,700 | |
| $83.72 | -1.11 | -1.3% | $84.95 | $84.95 | $82.28 | 657,300 | |
| $84.83 | +0.01 | 0.0% | $84.81 | $85.49 | $84.28 | 474,500 | |
| $84.82 | +0.16 | +0.2% | $84.43 | $85.45 | $84.43 | 422,300 | |
| $84.66 | +0.04 | 0.0% | $85.47 | $85.61 | $83.85 | 333,200 | |
| $84.62 | +0.57 | +0.7% | $84.02 | $84.77 | $83.46 | 416,000 | |
| $84.05 | -0.94 | -1.1% | $84.28 | $85.03 | $83.84 | 342,300 | |
| $84.99 | -1.06 | -1.2% | $85.61 | $85.76 | $84.70 | 324,600 | |
| $86.05 | +0.22 | +0.3% | $85.60 | $86.62 | $85.54 | 284,400 | |
| $85.83 | +0.86 | +1.0% | $85.54 | $86.20 | $85.13 | 230,500 | |
| $84.97 | +1.42 | +1.7% | $84.10 | $85.81 | $83.78 | 313,500 | |
| $83.55 | -0.70 | -0.8% | $83.81 | $84.60 | $83.20 | 389,500 | |
| $84.25 | -1.34 | -1.6% | $85.52 | $85.60 | $84.21 | 321,800 | |
| $85.59 | +0.19 | +0.2% | $85.90 | $85.90 | $85.17 | 250,400 | |
| $85.40 | -0.45 | -0.5% | $85.23 | $85.59 | $84.56 | 263,400 | |
| $85.85 | +0.31 | +0.4% | $85.81 | $86.36 | $85.04 | 364,000 | |
| $85.54 | -0.41 | -0.5% | $86.10 | $86.10 | $85.27 | 278,800 | |
| $85.95 | -0.25 | -0.3% | $86.13 | $87.19 | $85.81 | 333,900 | |
| $86.20 | +0.08 | +0.1% | $86.84 | $86.87 | $85.71 | 444,400 | |
| $86.12 | -0.63 | -0.7% | $86.44 | $87.05 | $86.06 | 292,100 | |
| $86.75 | -1.45 | -1.6% | $88.41 | $88.66 | $86.56 | 347,900 | |
| $88.20 | -0.84 | -0.9% | $89.59 | $89.59 | $88.04 | 328,600 | |
| $89.04 | -0.73 | -0.8% | $89.35 | $90.17 | $88.78 | 283,700 | |
| $89.77 | +0.38 | +0.4% | $89.27 | $90.13 | $88.53 | 204,100 | |
| $89.39 | +0.82 | +0.9% | $89.31 | $89.63 | $88.84 | 243,800 | |
| $88.57 | +0.34 | +0.4% | $88.27 | $88.81 | $87.87 | 246,300 | |
| $88.23 | +0.66 | +0.8% | $88.03 | $88.37 | $87.48 | 237,900 | |
| $87.57 | -0.16 | -0.2% | $87.44 | $87.92 | $86.71 | 300,500 | |
| $87.73 | -0.46 | -0.5% | $87.77 | $88.36 | $87.46 | 324,000 | |
| $88.19 | -0.72 | -0.8% | $89.57 | $89.57 | $88.12 | 273,700 | |
| $88.91 | -0.56 | -0.6% | $89.58 | $89.66 | $88.67 | 364,500 | |
| $89.47 | +1.28 | +1.5% | $88.33 | $90.07 | $88.02 | 443,200 | |
| $88.19 | +0.98 | +1.1% | $87.01 | $88.73 | $86.46 | 313,500 | |
| $87.21 | -0.36 | -0.4% | $87.79 | $88.18 | $86.57 | 405,600 | |
| $87.57 | -0.26 | -0.3% | $88.60 | $88.60 | $87.52 | 312,200 |
- Ticker
- NYSE:ABCB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Ameris Bancorp Announces Third Quarter 2026 Financial Results
Latest earnings call · Oct 23, 2026
Ameris Bancorp (NYSE:ABCB) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 23, 2026
Q3 2026 Earnings Presentation
Earnings · 29 slides
Calls
Replays
Ameris Bancorp (NYSE:ABCB) Q3 2026 Earnings Call
Fri, Oct 23, 2026 · 9:00 AM ET
Watch TranscriptAmeris Bancorp (NYSE:ABCB) Q2 2026 Earnings Call
Fri, Jul 24, 2026 · 9:00 AM ET
Watch TranscriptAmeris Bancorp (NYSE:ABCB) Q1 2026 Earnings Call
Fri, Apr 24, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Ameris Bancorp Announces Third Quarter 2026 Financial Results
Oct 22, 2026
Closed $82.63 (+0.3%) on Oct 23, 2026
Ameris Bancorp to Announce Third Quarter 2026 Earnings on October 22, 2026
Oct 1, 2026
Closed $80.24 (+0.9%) on Oct 1, 2026
Ameris Bank Strengthens South Carolina Leadership with Market Presidents in Midlands, Charleston and Greenville
Aug 4, 2026
Closed $89.47 (+1.5%) on Aug 4, 2026
Ameris Bank Expands Down Payment Assistance Program
Jul 31, 2026
Closed $87.21 (-0.4%) on Jul 31, 2026
Ameris Bank Welcomes Carl Insel to Lead Atlanta Market
Jul 27, 2026
Closed $87.91 (+2.2%) on Jul 28, 2026
Ameris Bancorp Announces Second Quarter 2026 Financial Results
Jul 23, 2026
Closed $87.73 (-1.6%) on Jul 24, 2026
Ameris Bancorp to Announce Second Quarter 2026 Earnings on July 23, 2026
Jul 2, 2026
Closed $90.12 (-1.7%) on Jul 2, 2026
Ameris Bank to Expand into Nashville Market
Jun 23, 2026
Closed $89.32 (+1.1%) on Jun 24, 2026
Ameris Bancorp Announces First Quarter 2026 Financial Results
Apr 23, 2026
Closed $84.89 (+0.3%) on Apr 24, 2026
Ameris Bancorp to Announce First Quarter 2026 Earnings on April 23, 2026
Apr 2, 2026
Closed $79.00 (+0.8%) on Apr 6, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 29 slides · Oct 23, 2026
Q3 2026 Earnings Presentation
Earnings · 29 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides · Jul 24, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · Apr 24, 2026
Ameris Bancorp on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 17 in the last 12 months · 27 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 21 calls with a replay · 21 with a transcript · latest Oct 23, 2026
- Decks
- 89 decks · latest Oct 23, 2026
Where Ameris Bancorp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ABCB · Home listing · This page | NYSE | United States | USD |
| Frankfurt:AXU | Frankfurt | Germany | EUR |
| LS Exchange:A0HNB2 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0HNB2 | Lang & Schwarz | Germany | EUR |
| BOATS:ABCB | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Ameris Bancorp.