Loading the section
Closing prices for 09 October 2026
Next earnings report: 26 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Ameris Bancorp trades on NYSE under the ticker ABCB. The company belongs to the Financials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ABCB has traded between 68.80 $ and 93.22 $. As of 09 October 2026 the price stood 41.85 % of the way from the 52-week low to the high.
Over one year ABCB shares rose 6.51 %; over six months they fell 4.63 %. Volatility over 90 days is 18.27 %. Dividends are not included: this is price change only, as of 09 October 2026.
ABCB trades at a price-to-earnings ratio of 13.3, below the sector median of 13.4. Price to sales is 4.1, above the sector median of 2.7. Price to book is 1.4, above the sector median of 1.3. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 79.16 | 79.40 | 78.49 | 79.02 | 334,506 |
| 08 October 2026 | 78.25 | 79.74 | 78.25 | 79.66 | 355,300 |
| 07 October 2026 | 79.16 | 79.32 | 78.39 | 78.87 | 347,100 |
| 06 October 2026 | 80.82 | 81.37 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Ameris Bancorp (ABCB) is a public company in the financials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 1.4bn $, net income was 412.2m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:3490 PIEDMONT RD SUITE 1550, ATLANTA, GA, 30305, US
Ameris Bancorp reported revenue of 1.4B $ and net income of 435M $ over the last four quarters. Net margin is 30.78 %. Revenue changed by +2.16 % year over year. Earnings per share are 6.36 $. Market capitalisation is 5.8B $.
ABCB has a return on equity of 10.65 %, above the sector median of 9.80 %. Return on assets is 1.55 %, above the sector median of 1.13 %.
| 270M |
| MTBM&T Bank Corporation | 217.49 | −0.03 % | 244M |
| NTRSNorthern Trust Corporation | 168.21 | −0.17 % | 180M |
| ALLYAlly Financial Inc. | 37.59 | −0.63 % | 146M |
| FCNCAFirst Citizens BancShares, Inc. | 2,077 | +0.56 % | 142M |
| 79.80 |
| 79.95 |
| 361,700 |
| 05 October 2026 | 81.22 | 81.65 | 80.35 | 80.40 | 623,100 |
| 02 October 2026 | 81.11 | 81.89 | 80.58 | 81.44 | 439,400 |
| 01 October 2026 | 79.06 | 80.45 | 78.21 | 80.24 | 519,800 |
| 30 September 2026 | 80.13 | 80.75 | 79.35 | 79.52 | 510,000 |
| 29 September 2026 | 81.83 | 82.06 | 80.22 | 80.46 | 495,800 |
| 28 September 2026 | 82.36 | 82.44 | 81.38 | 81.44 | 447,800 |
| 25 September 2026 | 82.24 | 82.92 | 82.06 | 82.29 | 349,000 |
| 24 September 2026 | 81.73 | 82.30 | 81.26 | 81.79 | 478,900 |
| 23 September 2026 | 82.29 | 82.90 | 81.61 | 81.63 | 479,700 |
| 22 September 2026 | 83.69 | 83.85 | 82.44 | 82.69 | 543,900 |
| 21 September 2026 | 83.97 | 84.12 | 82.97 | 83.00 | 548,400 |
| 18 September 2026 | 82.95 | 83.50 | 82.03 | 83.50 | 2M |
| 17 September 2026 | 84.32 | 84.75 | 82.83 | 83.00 | 591,700 |
| 16 September 2026 | 84.95 | 84.95 | 82.28 | 83.72 | 657,300 |
| 15 September 2026 | 84.81 | 85.49 | 84.28 | 84.83 | 474,500 |
| 14 September 2026 | 84.43 | 85.45 | 84.43 | 84.82 | 422,300 |