Ameris Bancorp (ABCB)
84.66
+0.04
(+0.05%)
USD |
NYSE |
Sep 11, 16:00
85.89
+1.23
(+1.45%)
After-Hours: 20:00
Ameris Bancorp Price : 84.66 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 85.47 | 85.61 | 83.84 | 84.66 | 338478.0 |
| Sep 10, 2026 | 84.02 | 84.77 | 83.46 | 84.62 | 415962.0 |
| Sep 09, 2026 | 84.28 | 85.03 | 83.84 | 84.05 | 342322.0 |
| Sep 08, 2026 | 85.61 | 85.76 | 84.70 | 84.99 | 324579.0 |
| Sep 04, 2026 | 85.60 | 86.62 | 85.54 | 86.05 | 284382.0 |
| Sep 03, 2026 | 85.54 | 86.20 | 85.13 | 85.83 | 230554.0 |
| Sep 02, 2026 | 84.10 | 85.81 | 83.78 | 84.97 | 313525.0 |
| Sep 01, 2026 | 83.81 | 84.60 | 83.20 | 83.55 | 389523.0 |
| Aug 31, 2026 | 85.52 | 85.60 | 84.21 | 84.25 | 321781.0 |
| Aug 28, 2026 | 85.90 | 85.90 | 85.17 | 85.59 | 250427.0 |
| Aug 27, 2026 | 85.23 | 85.59 | 84.56 | 85.40 | 263364.0 |
| Aug 26, 2026 | 85.81 | 86.36 | 85.04 | 85.85 | 363983.0 |
| Aug 25, 2026 | 86.10 | 86.10 | 85.26 | 85.54 | 278803.0 |
| Aug 24, 2026 | 86.13 | 87.19 | 85.81 | 85.95 | 333939.0 |
| Aug 21, 2026 | 86.84 | 86.87 | 85.71 | 86.20 | 444354.0 |
| Aug 20, 2026 | 86.44 | 87.05 | 86.06 | 86.12 | 292174.0 |
| Aug 19, 2026 | 88.41 | 88.66 | 86.56 | 86.75 | 347886.0 |
| Aug 18, 2026 | 89.59 | 89.59 | 88.04 | 88.20 | 328619.0 |
| Aug 17, 2026 | 89.35 | 90.17 | 88.78 | 89.04 | 283685.0 |
| Aug 14, 2026 | 89.27 | 90.13 | 88.52 | 89.77 | 204061.0 |
| Aug 13, 2026 | 89.31 | 89.63 | 88.84 | 89.39 | 243797.0 |
| Aug 12, 2026 | 88.27 | 88.81 | 87.87 | 88.57 | 246261.0 |
| Aug 11, 2026 | 88.03 | 88.37 | 87.48 | 88.23 | 237884.0 |
| Aug 10, 2026 | 87.44 | 87.92 | 86.71 | 87.57 | 300498.0 |
| Aug 07, 2026 | 87.77 | 88.36 | 87.46 | 87.73 | 324031.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Truist Financial Corp. | 50.40 |
| Citigroup, Inc. | 138.82 |
| Pinnacle Financial Partners, Inc. | 99.27 |
| Regions Financial Corp. | 30.13 |
| Seacoast Banking Corp. of Florida | 33.98 |
Price Related Metrics
| PE Ratio | 15.32 |
| PS Ratio | 3.380 |
| Price to Book Value | 1.389 |
| Price to Free Cash Flow | 11.02 |
| Earnings Yield | 6.53% |
| Market Cap | 5.681B |
| Operating PE Ratio | 10.14 |
| Normalized PE Ratio | 13.25 |