investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ABCB: Ameris Bancorp - Common Stock





Clear duplicates of prices



2026-01-13
ABCB 2026-01-13 20:01:0179.77 76.73 -1.63%
ABCB 2026-01-13 21:01:040.00 0.00 -1.63%
2026-01-14
ABCB 2026-01-14 06:00:57124.40 77.84 -1.63%
ABCB 2026-01-14 07:00:5883.29 71.47 -1.63%
ABCB 2026-01-14 09:00:5283.29 77.70 -1.63%
ABCB 2026-01-14 10:00:5378.63 77.62 -1.63%
ABCB 2026-01-14 11:00:5078.28 78.14 0.03%
ABCB 2026-01-14 12:00:5378.57 78.47 0.31%
ABCB 2026-01-14 13:00:5378.69 78.50 0.50%
ABCB 2026-01-14 14:00:5779.02 78.84 0.98%
ABCB 2026-01-14 15:00:5379.50 79.39 1.49%
ABCB 2026-01-14 16:00:5879.86 79.73 1.99%
ABCB 2026-01-14 17:00:5581.26 78.17 1.79%
ABCB 2026-01-14 18:01:1581.26 78.17 1.81%
ABCB 2026-01-14 22:01:100.00 0.00 1.81%
2026-01-15
ABCB 2026-01-15 06:00:56126.73 71.47 1.81%
ABCB 2026-01-15 07:00:5783.29 71.47 1.81%
ABCB 2026-01-15 09:01:0083.29 79.33 1.81%
ABCB 2026-01-15 10:01:0180.26 79.23 1.81%
ABCB 2026-01-15 11:00:5780.64 80.43 0.95%
ABCB 2026-01-15 12:00:5881.77 81.34 2.10%
ABCB 2026-01-15 13:00:5881.19 81.04 1.74%
ABCB 2026-01-15 14:01:0180.94 80.87 1.53%
ABCB 2026-01-15 15:00:5980.84 80.72 1.42%
ABCB 2026-01-15 16:01:0380.99 80.89 1.58%
ABCB 2026-01-15 17:01:0383.02 79.83 2.10%
ABCB 2026-01-15 18:01:0183.02 79.83 2.06%
ABCB 2026-01-15 22:01:130.00 0.00 2.06%
2026-01-16
ABCB 2026-01-16 06:01:01129.44 71.47 2.06%
ABCB 2026-01-16 10:00:57130.25 71.47 2.06%
ABCB 2026-01-16 11:00:5481.12 80.73 -0.39%
ABCB 2026-01-16 12:00:5580.36 80.26 -1.35%
ABCB 2026-01-16 13:00:5680.47 80.37 -1.29%
ABCB 2026-01-16 14:01:0180.90 80.79 -0.74%
ABCB 2026-01-16 15:01:0680.64 80.56 -1.00%
ABCB 2026-01-16 16:01:0380.47 80.40 -1.27%
ABCB 2026-01-16 17:00:5981.55 78.40 -2.03%
ABCB 2026-01-16 18:01:0181.55 78.40 -1.99%
ABCB 2026-01-16 21:01:100.00 0.00 -1.99%
2026-01-20
ABCB 2026-01-20 05:01:0279.55 35.15 -1.99%
ABCB 2026-01-20 06:01:0479.16 71.47 -1.99%
ABCB 2026-01-20 07:00:5679.96 71.47 -1.99%
ABCB 2026-01-20 08:00:5979.96 77.17 -1.99%
ABCB 2026-01-20 10:01:0079.56 77.17 -1.99%
ABCB 2026-01-20 11:00:5879.72 79.37 -0.54%
ABCB 2026-01-20 12:00:5779.67 79.48 -0.47%
ABCB 2026-01-20 13:01:0279.78 79.70 -0.22%
ABCB 2026-01-20 14:01:0579.74 79.61 -0.28%
ABCB 2026-01-20 15:01:0679.44 79.36 -0.68%
ABCB 2026-01-20 16:01:0579.28 79.15 -0.92%
ABCB 2026-01-20 17:01:1180.49 77.40 -1.23%
ABCB 2026-01-20 18:01:0580.49 77.40 -1.25%
ABCB 2026-01-20 21:01:080.00 0.00 -1.25%
2026-01-21
ABCB 2026-01-21 05:01:0779.71 78.22 -1.25%
ABCB 2026-01-21 06:01:0679.71 78.15 -1.25%
ABCB 2026-01-21 07:01:03125.49 71.47 -1.25%
ABCB 2026-01-21 09:00:5979.40 78.54 -1.25%
ABCB 2026-01-21 10:00:59126.28 71.87 -1.25%
ABCB 2026-01-21 11:00:5881.36 81.12 2.83%
ABCB 2026-01-21 12:00:5680.90 80.76 2.35%
ABCB 2026-01-21 14:01:1780.85 80.70 2.38%
ABCB 2026-01-21 15:01:0281.06 80.95 2.59%
ABCB 2026-01-21 16:01:0581.73 81.69 3.49%
ABCB 2026-01-21 17:01:0383.69 74.50 3.51%
ABCB 2026-01-21 18:01:0483.69 80.48 3.56%
ABCB 2026-01-21 21:01:110.00 0.00 3.56%
2026-01-22
ABCB 2026-01-22 05:01:0082.97 81.65 3.56%
ABCB 2026-01-22 06:00:5882.97 81.26 3.56%
ABCB 2026-01-22 07:00:59130.49 79.00 3.56%
ABCB 2026-01-22 08:00:58130.49 81.25 0.87%
ABCB 2026-01-22 09:00:5482.89 81.65 0.87%
ABCB 2026-01-22 10:01:0082.79 82.07 0.87%
ABCB 2026-01-22 11:00:5683.46 83.23 1.48%
ABCB 2026-01-22 12:00:5583.47 83.32 1.63%
ABCB 2026-01-22 13:01:0583.57 83.48 1.82%
ABCB 2026-01-22 14:01:1083.46 83.28 1.69%
ABCB 2026-01-22 15:01:0483.23 83.09 1.37%
ABCB 2026-01-22 16:01:0582.63 82.51 0.68%
ABCB 2026-01-22 17:00:5284.41 81.15 0.87%
ABCB 2026-01-22 18:01:0884.41 81.15 0.84%
ABCB 2026-01-22 21:01:130.00 0.00 0.84%
2026-01-23
ABCB 2026-01-23 05:01:0383.59 81.95 0.84%
ABCB 2026-01-23 06:01:0883.51 81.95 0.84%
ABCB 2026-01-23 07:01:11131.59 79.00 0.84%
ABCB 2026-01-23 08:01:0183.59 81.95 0.66%
ABCB 2026-01-23 10:01:0282.77 81.95 0.66%
ABCB 2026-01-23 11:01:0581.65 81.42 -1.41%
ABCB 2026-01-23 12:00:5581.30 81.14 -1.83%
ABCB 2026-01-23 13:01:0780.82 80.62 -2.61%
ABCB 2026-01-23 14:00:5879.91 79.68 -3.56%
ABCB 2026-01-23 15:01:1080.69 80.55 -2.57%
ABCB 2026-01-23 16:01:0280.57 80.51 -2.74%
ABCB 2026-01-23 17:01:0182.01 80.31 -2.89%
ABCB 2026-01-23 18:01:1382.01 79.00 -2.86%
ABCB 2026-01-23 21:01:060.00 0.00 -2.86%
2026-01-26
ABCB 2026-01-26 05:01:0181.24 79.64 -2.86%
ABCB 2026-01-26 07:00:57125.51 79.00 -2.86%
ABCB 2026-01-26 08:00:5781.24 79.64 -2.86%
ABCB 2026-01-26 10:00:56128.70 79.64 -2.86%
ABCB 2026-01-26 11:00:5680.81 80.62 0.34%
ABCB 2026-01-26 12:00:5780.00 79.76 -0.62%
ABCB 2026-01-26 13:00:5379.44 79.36 -1.24%
ABCB 2026-01-26 14:01:0979.60 79.54 -1.01%
ABCB 2026-01-26 15:01:3580.05 79.95 -0.52%
ABCB 2026-01-26 16:01:0880.62 80.51 0.18%
ABCB 2026-01-26 17:00:5981.99 78.84 -0.04%
ABCB 2026-01-26 18:01:0381.99 79.00 -0.04%
ABCB 2026-01-26 21:01:250.00 0.00 -0.04%
2026-01-27
ABCB 2026-01-27 05:00:59125.45 79.00 -0.04%
ABCB 2026-01-27 08:01:0181.20 79.59 -0.04%
ABCB 2026-01-27 11:01:0380.09 79.84 -0.48%
ABCB 2026-01-27 12:00:5980.11 79.98 -0.40%
ABCB 2026-01-27 13:00:5380.21 80.09 -0.30%
ABCB 2026-01-27 14:00:5880.01 79.93 -0.57%
ABCB 2026-01-27 15:01:0680.22 80.12 -0.26%
ABCB 2026-01-27 16:00:5780.27 80.14 -0.22%
ABCB 2026-01-27 17:01:0081.80 78.65 -0.17%
ABCB 2026-01-27 18:01:0481.80 79.00 -0.17%
ABCB 2026-01-27 20:01:0580.00 79.00 -0.17%
ABCB 2026-01-27 21:01:020.00 0.00 -0.17%
ABCB 2026-01-27 22:01:0780.00 79.00 -0.17%
2026-01-28
ABCB 2026-01-28 05:01:04125.16 79.00 -0.17%
ABCB 2026-01-28 06:01:01127.53 79.00 -0.17%
ABCB 2026-01-28 08:00:57127.53 79.40 -0.17%
ABCB 2026-01-28 10:00:5381.01 79.48 -0.17%
ABCB 2026-01-28 11:00:5480.21 79.95 0.00%
ABCB 2026-01-28 12:00:5580.46 80.33 0.21%
ABCB 2026-01-28 13:00:5480.21 80.09 -0.01%
ABCB 2026-01-28 14:00:5380.07 79.90 -0.26%
ABCB 2026-01-28 15:00:5780.10 79.98 -0.21%
ABCB 2026-01-28 16:01:2080.05 79.93 -0.26%
ABCB 2026-01-28 17:01:1581.26 78.12 -0.71%
ABCB 2026-01-28 18:01:1381.26 79.00 -0.71%
ABCB 2026-01-28 21:01:090.00 0.00 -0.71%
2026-01-29
ABCB 2026-01-29 05:00:59124.33 79.00 -0.71%
ABCB 2026-01-29 10:00:52127.48 79.00 -0.71%
ABCB 2026-01-29 11:00:5680.26 80.12 0.77%
ABCB 2026-01-29 12:00:5979.27 79.06 -0.60%
ABCB 2026-01-29 13:01:0380.35 80.12 0.65%
ABCB 2026-01-29 14:01:0179.69 79.31 -0.24%
ABCB 2026-01-29 15:01:2879.35 79.25 -0.46%
ABCB 2026-01-29 16:01:0080.05 79.93 0.39%
ABCB 2026-01-29 17:01:0585.00 75.51 2.23%
ABCB 2026-01-29 17:16:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/351569/000035156926000003/0000351569-26-000003-index.htm
8-K - Ameris Bancorp (0000351569) (Filer)
ABCB 2026-01-29 18:01:1685.00 75.51 2.25%
ABCB 2026-01-29 21:01:050.00 0.00 2.25%
2026-01-30
ABCB 2026-01-30 05:00:56126.85 71.47 2.25%
ABCB 2026-01-30 06:01:0489.43 71.47 2.25%
ABCB 2026-01-30 07:01:0588.25 71.47 2.25%
ABCB 2026-01-30 10:00:59130.09 71.47 2.25%
ABCB 2026-01-30 10:32:50
Ameris Bancorp 2025 Q4 - Results - Earnings Call Presentation
ABCB 2026-01-30 11:00:5681.92 81.51 0.58%
ABCB 2026-01-30 12:00:5781.46 81.23 0.08%
ABCB 2026-01-30 13:00:5980.98 80.55 -0.55%
ABCB 2026-01-30 14:00:5681.24 81.06 -0.08%
ABCB 2026-01-30 15:00:32
Ameris Bancorp (ABCB) Q4 2025 Earnings Call Transcript
ABCB 2026-01-30 15:01:0081.28 81.09 -0.08%
ABCB 2026-01-30 16:00:5481.33 81.06 -0.11%
ABCB 2026-01-30 17:01:0382.22 79.06 -0.39%
ABCB 2026-01-30 18:01:0682.22 79.44 -0.38%
ABCB 2026-01-30 20:00:5882.22 79.06 -0.38%
ABCB 2026-01-30 21:01:070.00 0.00 -0.38%
2026-02-02
ABCB 2026-02-02 05:00:53125.79 71.47 -0.38%
ABCB 2026-02-02 08:01:0190.00 71.47 -0.38%
ABCB 2026-02-02 11:00:5680.99 80.61 0.16%
ABCB 2026-02-02 12:00:5681.38 81.26 0.81%
ABCB 2026-02-02 13:01:0081.51 81.34 0.92%
ABCB 2026-02-02 14:00:5581.14 81.01 0.57%
ABCB 2026-02-02 15:01:1681.08 80.94 0.49%
ABCB 2026-02-02 16:01:1580.94 80.84 0.33%
ABCB 2026-02-02 17:00:5881.47 78.34 -1.28%
ABCB 2026-02-02 18:01:1381.47 78.34 -1.29%
ABCB 2026-02-02 21:01:060.00 0.00 -1.29%
2026-02-03
ABCB 2026-02-03 05:00:5582.44 71.47 -1.29%
ABCB 2026-02-03 09:00:5982.44 71.47 0.68%
ABCB 2026-02-03 11:00:5282.31 82.08 2.85%
ABCB 2026-02-03 12:00:5582.38 82.28 2.95%
ABCB 2026-02-03 13:01:0582.55 82.46 3.26%
ABCB 2026-02-03 14:01:0582.23 82.10 2.89%
ABCB 2026-02-03 15:01:0082.85 82.73 3.63%
ABCB 2026-02-03 16:01:0482.71 82.59 3.37%
ABCB 2026-02-03 17:01:0384.60 81.34 3.85%
ABCB 2026-02-03 18:01:0784.60 81.34 3.88%
ABCB 2026-02-03 21:01:100.00 0.00 3.88%
2026-02-04
ABCB 2026-02-04 05:01:0183.53 82.48 3.88%
ABCB 2026-02-04 06:00:5783.53 71.47 3.88%
ABCB 2026-02-04 07:00:58131.90 78.81 3.88%
ABCB 2026-02-04 08:00:5383.87 82.14 3.88%
ABCB 2026-02-04 09:00:5283.87 82.14 0.03%
ABCB 2026-02-04 10:00:5783.87 82.72 0.03%
ABCB 2026-02-04 11:00:5484.54 84.25 1.81%
ABCB 2026-02-04 12:01:1384.23 83.97 1.29%
ABCB 2026-02-04 13:01:0284.40 84.26 1.75%
ABCB 2026-02-04 14:01:1684.49 84.33 1.78%
ABCB 2026-02-04 15:01:0184.14 83.67 1.40%
ABCB 2026-02-04 16:01:0384.12 84.04 1.39%
ABCB 2026-02-04 17:00:5385.82 82.52 1.46%
ABCB 2026-02-04 18:01:0285.82 82.61 1.41%
ABCB 2026-02-04 21:01:230.00 0.00 1.41%
2026-02-05
ABCB 2026-02-05 05:01:0385.41 83.31 1.41%
ABCB 2026-02-05 07:01:06109.00 71.47 1.41%
2026-02-06
ABCB 2026-02-06 10:01:01109.00 84.51 0.21%
ABCB 2026-02-06 11:00:5885.61 85.13 1.37%
ABCB 2026-02-06 12:01:0185.61 85.48 1.45%
ABCB 2026-02-06 13:01:0485.91 85.79 1.90%
ABCB 2026-02-06 14:01:0586.25 86.17 2.26%
ABCB 2026-02-06 15:01:0585.87 85.77 1.73%
ABCB 2026-02-06 16:01:0686.16 85.99 2.03%
ABCB 2026-02-06 17:01:0587.62 84.28 1.91%
ABCB 2026-02-06 21:01:020.00 0.00 1.91%
2026-02-09
ABCB 2026-02-09 05:01:0586.71 85.34 1.91%
ABCB 2026-02-09 06:01:0586.79 85.09 1.91%
ABCB 2026-02-09 07:01:0394.53 71.47 1.91%
ABCB 2026-02-09 08:01:0094.53 82.51 1.91%
ABCB 2026-02-09 09:00:5986.36 85.09 1.91%
ABCB 2026-02-09 10:01:0086.79 71.47 1.91%
ABCB 2026-02-09 11:00:5685.43 85.18 -0.74%
ABCB 2026-02-09 12:00:5786.25 86.03 0.19%
ABCB 2026-02-09 13:01:0186.28 86.15 0.28%
ABCB 2026-02-09 14:00:5785.93 85.76 -0.09%
ABCB 2026-02-09 15:01:0286.42 86.32 0.58%
ABCB 2026-02-09 16:01:2986.36 86.23 0.43%
ABCB 2026-02-09 17:00:5787.46 84.13 0.26%
2026-02-10
ABCB 2026-02-10 05:01:0786.54 85.79 0.26%
ABCB 2026-02-10 06:01:02109.00 85.79 0.26%
ABCB 2026-02-10 08:01:0394.36 82.36 0.26%
ABCB 2026-02-10 10:01:0486.04 85.37 0.26%
ABCB 2026-02-10 11:00:5985.67 85.39 -0.35%
ABCB 2026-02-10 12:00:5484.95 84.68 -1.01%
ABCB 2026-02-10 13:01:1584.63 84.55 -1.37%
ABCB 2026-02-10 14:09:1584.63 84.54 -1.34%
ABCB 2026-02-10 15:01:2184.07 83.93 -2.09%
ABCB 2026-02-10 16:01:0484.50 84.35 -1.65%
ABCB 2026-02-10 17:01:0486.44 83.12 -1.25%
ABCB 2026-02-10 21:01:170.00 0.00 -1.25%
2026-02-11
ABCB 2026-02-11 05:01:0085.50 84.09 -1.25%
ABCB 2026-02-11 07:00:57109.00 81.37 -1.25%
ABCB 2026-02-11 08:00:55109.00 83.49 -1.25%
ABCB 2026-02-11 10:00:5486.03 84.81 -1.25%
ABCB 2026-02-11 11:01:1385.06 84.54 0.47%
ABCB 2026-02-11 12:00:5784.24 83.95 -0.66%
ABCB 2026-02-11 13:00:5784.34 84.22 -0.59%
ABCB 2026-02-11 14:01:0283.73 83.65 -1.25%
ABCB 2026-02-11 15:00:5883.58 83.31 -1.54%
ABCB 2026-02-11 16:01:0583.85 83.77 -1.05%
ABCB 2026-02-11 17:01:0085.28 82.00 -1.45%
ABCB 2026-02-11 18:01:2085.28 82.00 -1.46%
ABCB 2026-02-11 19:01:0784.13 83.24 -1.46%
ABCB 2026-02-11 20:01:0085.28 82.00 -1.46%
ABCB 2026-02-11 21:01:140.00 0.00 -1.46%
2026-02-12
ABCB 2026-02-12 05:01:0484.45 82.89 -1.46%
ABCB 2026-02-12 06:01:1684.45 71.47 -1.46%
ABCB 2026-02-12 07:01:06109.00 71.47 -1.46%
ABCB 2026-02-12 08:01:01109.00 82.79 -1.46%
ABCB 2026-02-12 09:01:09109.00 83.62 -1.46%
ABCB 2026-02-12 10:01:0184.45 83.71 1.30%
ABCB 2026-02-12 11:01:2584.37 83.81 0.65%
ABCB 2026-02-12 12:01:2983.01 82.85 -0.80%
ABCB 2026-02-12 13:06:3982.36 82.21 -1.65%
ABCB 2026-02-12 14:01:0282.66 82.46 -1.29%
ABCB 2026-02-12 15:01:1783.43 83.35 -0.24%
ABCB 2026-02-12 16:01:0583.63 83.54 0.00%
ABCB 2026-02-12 17:01:3784.87 81.61 -0.47%
ABCB 2026-02-12 18:00:5984.87 81.61 -0.48%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.