Ameris Bancorp Stock Price History
| ABCB Stock | USD 66.47 0.40 0.60% |
Below is the normalized historical share price chart for Ameris Bancorp extending back to May 19, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ameris Bancorp stands at 66.47, as last reported on the 24th of July, with the highest price reaching 67.08 and the lowest price hitting 65.97 during the day.
If you're considering investing in Ameris Stock, it is important to understand the factors that can impact its price. Ameris Bancorp appears to be very steady, given 3 months investment horizon. Ameris Bancorp secures Sharpe Ratio (or Efficiency) of 0.2, which signifies that the company had a 0.2 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Ameris Bancorp, which you can use to evaluate the volatility of the firm. Please makes use of Ameris Bancorp's mean deviation of 1.19, and Risk Adjusted Performance of 0.2117 to double-check if our risk estimates are consistent with your expectations. At present, Ameris Bancorp's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 72.6 M, whereas Treasury Stock is projected to grow to (44.8 M). . At present, Ameris Bancorp's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.38, whereas Price To Sales Ratio is forecasted to decline to 1.78. Ameris Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of May 1994 | 200 Day MA 62.8199 | 50 Day MA 63.7874 | Beta 0.939 |
Sharpe Ratio = 0.2047
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ABCB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.45 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 16 84% of assets perform better |
Based on monthly moving average Ameris Bancorp is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ameris Bancorp by adding it to a well-diversified portfolio.
Price Book 1.2051 | Price Sales 4.1631 | Shares Float 64.7 M | Dividend Share 0.7 | Wall Street Target Price 72.5 |
Ameris Bancorp Stock Price History Chart
There are several ways to analyze Ameris Stock price data. The simplest method is using a basic Ameris candlestick price chart, which shows Ameris Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 14, 2025 | 68.34 |
| Lowest Price | April 25, 2025 | 55.85 |
Ameris Bancorp July 24, 2025 Stock Price Synopsis
Various analyses of Ameris Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ameris Stock. It can be used to describe the percentage change in the price of Ameris Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ameris Stock.| Ameris Bancorp Price Daily Balance Of Power | (0.36) | |
| Ameris Bancorp Price Rate Of Daily Change | 0.99 | |
| Ameris Bancorp Price Action Indicator | (0.26) | |
| Ameris Bancorp Accumulation Distribution | 8,047 |
Ameris Bancorp July 24, 2025 Stock Price Analysis
Ameris Stock Price History Data
The price series of Ameris Bancorp for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 16.12 with a coefficient of variation of 6.02. The prices are distributed with arithmetic mean of 62.16. The median price for the last 90 days is 62.21. The company had 211:210 stock split on 28th of June 2010. Ameris Bancorp issued dividends on 2025-06-30.| Open | High | Low | Close | Volume | ||
| 07/23/2025 | 67.08 | 67.08 | 65.97 | 66.47 | 486,298 | |
07/22/2025 | 66.55 | 67.46 | 66.38 | 66.87 | 385,994 | |
| 07/21/2025 | 67.45 | 67.85 | 66.62 | 66.68 | 251,657 | |
| 07/18/2025 | 67.69 | 67.83 | 66.89 | 67.34 | 226,882 | |
07/17/2025 | 66.61 | 67.68 | 66.61 | 67.38 | 286,035 | |
07/16/2025 | 66.35 | 66.78 | 65.24 | 66.45 | 265,419 | |
| 07/15/2025 | 67.99 | 68.11 | 65.76 | 65.77 | 396,600 | |
07/14/2025 | 67.30 | 68.36 | 67.11 | 68.34 | 319,632 | |
07/11/2025 | 66.95 | 67.71 | 66.47 | 67.45 | 398,306 | |
07/10/2025 | 67.03 | 68.10 | 67.03 | 67.44 | 397,969 | |
07/09/2025 | 67.73 | 67.82 | 66.96 | 67.27 | 223,133 | |
| 07/08/2025 | 67.11 | 68.06 | 67.10 | 67.22 | 305,400 | |
| 07/07/2025 | 67.40 | 68.44 | 66.86 | 67.03 | 324,900 | |
07/03/2025 | 67.64 | 68.18 | 66.85 | 67.74 | 223,700 | |
| 07/02/2025 | 66.68 | 67.13 | 65.80 | 67.06 | 384,738 | |
| 07/01/2025 | 64.40 | 67.19 | 64.40 | 66.31 | 358,694 | |
06/30/2025 | 65.13 | 65.40 | 64.61 | 64.70 | 382,325 | |
06/27/2025 | 64.99 | 65.00 | 64.25 | 64.72 | 657,500 | |
06/26/2025 | 63.18 | 64.69 | 63.04 | 64.60 | 290,000 | |
| 06/25/2025 | 63.08 | 63.30 | 62.60 | 62.96 | 296,000 | |
06/24/2025 | 63.20 | 63.86 | 62.70 | 63.08 | 339,300 | |
06/23/2025 | 60.39 | 62.35 | 60.35 | 62.31 | 479,600 | |
| 06/20/2025 | 60.93 | 61.14 | 60.38 | 60.72 | 612,700 | |
06/18/2025 | 59.48 | 60.72 | 59.36 | 60.47 | 263,200 | |
06/17/2025 | 59.82 | 60.41 | 59.43 | 59.57 | 315,800 | |
06/16/2025 | 61.20 | 61.35 | 60.22 | 60.34 | 356,500 | |
06/13/2025 | 61.21 | 61.40 | 60.27 | 60.53 | 418,500 | |
06/12/2025 | 62.02 | 62.27 | 61.31 | 62.16 | 260,800 | |
06/11/2025 | 63.34 | 63.35 | 62.03 | 62.41 | 215,700 | |
06/10/2025 | 62.24 | 63.46 | 62.24 | 62.96 | 211,200 | |
06/09/2025 | 61.99 | 62.97 | 61.84 | 62.21 | 241,700 | |
| 06/06/2025 | 61.74 | 61.96 | 61.26 | 61.88 | 233,300 | |
06/05/2025 | 60.52 | 61.02 | 60.19 | 60.59 | 221,800 | |
06/04/2025 | 61.10 | 61.43 | 60.49 | 60.61 | 232,700 | |
06/03/2025 | 60.53 | 61.67 | 60.21 | 61.32 | 301,300 | |
06/02/2025 | 60.95 | 60.97 | 60.03 | 60.57 | 303,600 | |
05/30/2025 | 61.43 | 61.61 | 60.76 | 61.28 | 358,700 | |
05/29/2025 | 61.75 | 61.75 | 61.20 | 61.69 | 237,000 | |
05/28/2025 | 62.19 | 62.38 | 61.32 | 61.40 | 354,000 | |
05/27/2025 | 62.10 | 62.61 | 61.20 | 62.47 | 281,400 | |
05/23/2025 | 59.67 | 61.17 | 59.67 | 61.03 | 370,200 | |
05/22/2025 | 60.81 | 61.76 | 60.63 | 61.12 | 325,400 | |
05/21/2025 | 61.93 | 62.33 | 61.15 | 61.43 | 586,500 | |
05/20/2025 | 62.84 | 63.10 | 62.52 | 62.65 | 223,000 | |
05/19/2025 | 62.39 | 63.18 | 62.25 | 63.16 | 275,900 | |
05/16/2025 | 62.98 | 63.42 | 62.51 | 63.25 | 381,100 | |
05/15/2025 | 62.97 | 63.37 | 62.76 | 63.09 | 176,200 | |
05/14/2025 | 62.99 | 63.40 | 62.79 | 62.85 | 277,700 | |
05/13/2025 | 63.10 | 63.55 | 62.43 | 63.38 | 481,400 | |
05/12/2025 | 63.08 | 63.77 | 62.29 | 62.73 | 452,200 | |
05/09/2025 | 60.49 | 60.58 | 59.72 | 60.17 | 185,200 | |
05/08/2025 | 59.81 | 60.92 | 59.69 | 60.49 | 386,700 | |
05/07/2025 | 60.05 | 60.28 | 59.05 | 59.25 | 297,200 | |
| 05/06/2025 | 59.20 | 60.10 | 58.73 | 59.47 | 281,600 | |
05/05/2025 | 59.47 | 60.94 | 59.47 | 59.97 | 289,100 | |
05/02/2025 | 59.64 | 60.73 | 59.21 | 60.29 | 390,800 | |
05/01/2025 | 58.29 | 59.31 | 57.86 | 58.76 | 885,900 | |
04/30/2025 | 57.23 | 58.66 | 56.73 | 58.42 | 942,000 | |
| 04/29/2025 | 57.10 | 59.31 | 56.25 | 58.82 | 1,006,100 | |
04/28/2025 | 55.79 | 56.88 | 55.66 | 56.78 | 537,200 | |
04/25/2025 | 56.14 | 56.35 | 55.53 | 55.85 | 211,900 |
About Ameris Bancorp Stock history
Ameris Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ameris is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ameris Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ameris Bancorp stock prices may prove useful in developing a viable investing in Ameris Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 69.1 M | 72.6 M | |
| Net Income Applicable To Common Shares | 398.5 M | 418.4 M |
Ameris Bancorp Stock Technical Analysis
Ameris Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
Ameris Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ameris Bancorp's price direction in advance. Along with the technical and fundamental analysis of Ameris Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ameris to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2117 | |||
| Jensen Alpha | 0.0784 | |||
| Total Risk Alpha | (0.01) | |||
| Sortino Ratio | 0.1124 | |||
| Treynor Ratio | 0.2665 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Ameris Stock analysis
When running Ameris Bancorp's price analysis, check to measure Ameris Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ameris Bancorp is operating at the current time. Most of Ameris Bancorp's value examination focuses on studying past and present price action to predict the probability of Ameris Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ameris Bancorp's price. Additionally, you may evaluate how the addition of Ameris Bancorp to your portfolios can decrease your overall portfolio volatility.
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume |