Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ameris Bancorp (ABCB.US) Share Price

Price $78.37 on 03-04-2026 at 22:47:26
Change $-0.13 -0.17%
Buy $152.16
Sell $74.03
Last Trade: -
Day's Volume: 15,352
Last Close: $78.40
Open: $77.645
ISIN: US03076K1088
Day's Range $77.13 - $78.55
52wk Range: $49.07 - $86.42
Market Capitalisation: $5.33b
VWAP: $78.08318
Shares in Issue: 67.88m

Ameris Bancorp (ABCB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ameris Bancorp trades

Ameris Bancorp (ABCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 77.645 78.55 77.13 78.40 15,352
2nd Apr 2026 (Thu) 77.645 78.55 77.13 78.40 15,352
1st Apr 2026 (Wed) 78.70 79.28 78.26 78.50 32,500
31st Mar 2026 (Tue) 77.58 78.37 76.92 77.99 27,778
30th Mar 2026 (Mon) 76.52 77.05 75.97 76.53 28,182
27th Mar 2026 (Fri) 76.21 76.75 75.62 75.89 27,611
26th Mar 2026 (Thu) 76.96 77.67 76.83 77.28 34,265
25th Mar 2026 (Wed) 77.55 77.60 76.62 77.37 31,115
24th Mar 2026 (Tue) 75.155 77.23 74.91 76.56 29,223
23rd Mar 2026 (Mon) 76.71 77.18 75.57 75.76 22,644
20th Mar 2026 (Fri) 74.53 74.69 73.81 74.49 25,854
19th Mar 2026 (Thu) 73.48 75.28 73.27 74.63 18,216
18th Mar 2026 (Wed) 74.18 74.25 73.54 74.04 52,739
17th Mar 2026 (Tue) 75.99 75.99 74.70 75.04 19,768
16th Mar 2026 (Mon) 75.76 76.14 75.23 75.23 26,050
13th Mar 2026 (Fri) 76.25 76.26 74.57 75.18 22,127
12th Mar 2026 (Thu) 74.16 75.73 73.65 75.31 32,411
11th Mar 2026 (Wed) 75.74 76.08 75.00 75.59 53,204
10th Mar 2026 (Tue) 76.085 77.87 75.36 76.63 21,733
9th Mar 2026 (Mon) 74.74 76.93 73.57 76.40 27,549
6th Mar 2026 (Fri) 76.55 76.90 75.57 76.68 28,541
5th Mar 2026 (Thu) 78.05 79.05 77.88 78.81 32,004
See more Ameris Bancorp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered