Is Ameris Bancorp (ABCB) a Buy, Sell, or Hold?
NYSE : ABCB
Ameris Bancorp — Stock Chart
$88.19 USD
$0.98 (1.12%)
- Volume
- 224.69K
- Average Volume
- 507.97K
- Market Capitalization
- $5.93B
- P/E Ratio
- 15.92
- Dividend Yield
- 0.91%
- Price Target
- $92.00
- Year High
- $93.22
- Year Low
- $65.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $0.00
ABCB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $87.01 | $88.19 | 1.36% | 313.54K |
| 2026-07-31 | $87.79 | $87.21 | -0.66% | 405.65K |
| 2026-07-30 | $88.60 | $87.57 | -1.16% | 312.2K |
| 2026-07-29 | $87.87 | $87.83 | -0.05% | 464.63K |
| 2026-07-28 | $85.95 | $87.91 | 2.28% | 609.8K |
| 2026-07-27 | $87.78 | $86.04 | -1.98% | 995.6K |
| 2026-07-24 | $87.04 | $87.73 | 0.79% | 1.06M |
| 2026-07-23 | $88.71 | $89.16 | 0.51% | 742.9K |
| 2026-07-22 | $90.73 | $89.87 | -0.95% | 379.1K |
| 2026-07-21 | $90.48 | $90.67 | 0.21% | 637.11K |
| 2026-07-20 | $91.77 | $90.81 | -1.05% | 334.6K |
| 2026-07-17 | $91.93 | $92.31 | 0.41% | 437.24K |
| 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 |