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

$ABCB: Ameris Bancorp - Common Stock





Clear duplicates of prices



2026-04-13
ABCB 2026-04-13 19:01:2885.06 81.79 0.57%
ABCB 2026-04-13 20:01:530.00 0.00 0.57%
2026-04-14
ABCB 2026-04-14 04:01:1983.91 83.08 0.57%
ABCB 2026-04-14 05:01:1685.89 33.53 0.57%
ABCB 2026-04-14 06:01:2683.82 33.36 0.57%
ABCB 2026-04-14 07:01:2685.89 33.36 0.57%
ABCB 2026-04-14 08:01:2985.89 82.75 0.57%
ABCB 2026-04-14 09:01:1883.91 82.84 0.13%
ABCB 2026-04-14 10:01:2082.89 82.81 -0.65%
ABCB 2026-04-14 11:01:3283.03 82.95 -0.45%
ABCB 2026-04-14 12:01:2583.36 83.28 -0.06%
ABCB 2026-04-14 13:01:3383.07 83.01 -0.47%
ABCB 2026-04-14 14:01:2083.41 83.36 0.00%
ABCB 2026-04-14 15:01:2183.20 83.14 -0.27%
ABCB 2026-04-14 16:01:1785.89 81.23 -0.68%
ABCB 2026-04-14 17:01:1884.48 81.23 -0.67%
ABCB 2026-04-14 20:01:360.00 0.00 -0.67%
2026-04-15
ABCB 2026-04-15 04:01:2583.24 82.46 -0.67%
ABCB 2026-04-15 05:01:1485.98 33.14 -0.67%
ABCB 2026-04-15 06:01:2185.98 82.02 -0.67%
ABCB 2026-04-15 07:01:1583.24 82.18 -0.67%
ABCB 2026-04-15 08:01:1483.21 82.28 -0.67%
ABCB 2026-04-15 09:01:1783.40 82.60 -0.67%
ABCB 2026-04-15 10:05:4582.13 81.73 -0.94%
ABCB 2026-04-15 11:01:1882.35 82.29 -0.61%
ABCB 2026-04-15 12:01:2782.75 82.60 -0.25%
ABCB 2026-04-15 13:01:2482.88 82.79 0.00%
ABCB 2026-04-15 14:01:1882.79 82.69 -0.08%
ABCB 2026-04-15 15:01:2682.86 82.81 -0.01%
ABCB 2026-04-15 16:01:3484.31 81.06 -0.20%
ABCB 2026-04-15 17:01:3684.31 81.06 -0.21%
ABCB 2026-04-15 20:01:360.00 0.00 -0.21%
2026-04-16
ABCB 2026-04-16 04:01:4683.15 82.28 -0.21%
ABCB 2026-04-16 05:01:2482.99 82.19 -0.21%
ABCB 2026-04-16 06:01:2787.99 33.07 -0.21%
ABCB 2026-04-16 07:01:4487.99 74.98 -0.21%
ABCB 2026-04-16 08:01:2483.06 33.07 -0.21%
ABCB 2026-04-16 09:01:1987.99 82.15 -0.47%
ABCB 2026-04-16 10:01:1282.59 82.48 -0.07%
ABCB 2026-04-16 11:01:1982.72 82.61 0.06%
ABCB 2026-04-16 12:01:2182.41 82.37 -0.35%
ABCB 2026-04-16 13:01:1882.25 82.17 -0.52%
ABCB 2026-04-16 14:01:2082.52 82.47 -0.22%
ABCB 2026-04-16 15:01:4382.69 82.58 -0.01%
ABCB 2026-04-16 16:01:2384.27 81.03 -0.05%
ABCB 2026-04-16 20:01:540.00 0.00 -0.05%
2026-04-17
ABCB 2026-04-17 04:01:3587.99 82.35 -0.05%
ABCB 2026-04-17 05:01:3183.27 33.22 0.00%
ABCB 2026-04-17 06:01:2287.99 33.36 0.00%
ABCB 2026-04-17 07:01:3583.27 33.06 -0.27%
ABCB 2026-04-17 08:01:2287.99 75.56 0.00%
ABCB 2026-04-17 09:01:1887.99 83.21 0.46%
ABCB 2026-04-17 10:01:3385.15 85.07 3.01%
ABCB 2026-04-17 11:01:3085.52 85.48 3.52%
ABCB 2026-04-17 12:01:3385.73 85.69 3.71%
ABCB 2026-04-17 13:02:0185.89 85.82 3.92%
ABCB 2026-04-17 14:01:4484.96 84.89 2.78%
ABCB 2026-04-17 15:01:3384.90 84.84 2.72%
ABCB 2026-04-17 16:01:3786.97 83.63 3.38%
ABCB 2026-04-17 18:01:3386.97 85.30 3.38%
ABCB 2026-04-17 20:02:050.00 0.00 3.38%
2026-04-20
ABCB 2026-04-20 04:01:2584.87 84.03 3.38%
ABCB 2026-04-20 05:01:3384.93 83.95 3.38%
ABCB 2026-04-20 06:01:2987.99 34.38 3.38%
ABCB 2026-04-20 07:01:2685.28 84.10 3.38%
ABCB 2026-04-20 08:01:2987.99 34.00 3.38%
ABCB 2026-04-20 09:01:2285.25 84.18 3.38%
ABCB 2026-04-20 10:01:2385.63 85.45 0.25%
ABCB 2026-04-20 11:01:1585.57 85.51 0.29%
ABCB 2026-04-20 12:01:2685.77 85.63 0.59%
ABCB 2026-04-20 13:01:2585.64 85.52 0.44%
ABCB 2026-04-20 14:01:2885.35 85.19 0.02%
ABCB 2026-04-20 15:01:2985.73 85.59 0.42%
ABCB 2026-04-20 16:01:1587.10 83.78 0.19%
ABCB 2026-04-20 20:01:400.00 0.00 0.19%
2026-04-21
ABCB 2026-04-21 04:01:3685.84 85.02 0.19%
ABCB 2026-04-21 05:01:2486.19 84.84 0.19%
ABCB 2026-04-21 06:01:2087.99 34.18 0.19%
ABCB 2026-04-21 07:01:1786.54 85.03 0.19%
ABCB 2026-04-21 08:01:2286.09 85.03 0.19%
ABCB 2026-04-21 09:01:1885.93 85.19 0.32%
ABCB 2026-04-21 10:01:2285.59 85.32 -0.01%
ABCB 2026-04-21 11:01:1685.39 85.08 -0.21%
ABCB 2026-04-21 12:01:2785.01 84.69 -0.61%
ABCB 2026-04-21 13:01:2684.72 84.60 -0.83%
ABCB 2026-04-21 14:01:2584.87 84.80 -0.73%
ABCB 2026-04-21 15:01:4284.92 84.82 -0.60%
ABCB 2026-04-21 16:01:3486.10 82.82 -1.23%
ABCB 2026-04-21 20:01:230.00 0.00 -1.23%
2026-04-22
ABCB 2026-04-22 04:01:3585.54 34.02 -1.23%
ABCB 2026-04-22 05:01:34135.12 84.63 -1.23%
ABCB 2026-04-22 06:01:27135.12 84.58 0.32%
ABCB 2026-04-22 07:01:27135.12 84.65 0.32%
ABCB 2026-04-22 08:01:3085.78 84.65 0.32%
ABCB 2026-04-22 09:01:2385.12 84.54 0.57%
ABCB 2026-04-22 10:01:2584.86 84.74 0.41%
ABCB 2026-04-22 11:01:3485.12 85.03 0.76%
ABCB 2026-04-22 12:02:5184.80 84.68 0.34%
ABCB 2026-04-22 13:01:2784.69 84.62 0.28%
ABCB 2026-04-22 14:01:2084.53 84.46 0.06%
ABCB 2026-04-22 15:01:3784.32 84.23 -0.20%
ABCB 2026-04-22 16:01:5085.51 82.22 -0.70%
ABCB 2026-04-22 20:01:410.00 0.00 -0.70%
2026-04-23
ABCB 2026-04-23 04:01:5587.99 33.71 -0.70%
ABCB 2026-04-23 06:01:4887.99 33.54 -2.79%
ABCB 2026-04-23 07:01:2787.99 33.61 -2.79%
ABCB 2026-04-23 08:01:2487.99 75.90 -2.79%
ABCB 2026-04-23 09:01:2387.99 25.18 -2.79%
ABCB 2026-04-23 10:01:1984.84 84.58 1.04%
ABCB 2026-04-23 11:01:5585.12 85.02 1.43%
ABCB 2026-04-23 12:01:3784.74 84.64 1.04%
ABCB 2026-04-23 13:01:3584.09 83.91 0.28%
ABCB 2026-04-23 14:01:3984.35 84.13 0.41%
ABCB 2026-04-23 15:01:3184.79 84.73 1.08%
ABCB 2026-04-23 16:01:3287.99 42.00 0.83%
ABCB 2026-04-23 16:20:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/351569/000035156926000079/0000351569-26-000079-index.htm
8-K - Ameris Bancorp (0000351569) (Filer)
ABCB 2026-04-23 20:01:370.00 0.00 0.83%
2026-04-24
ABCB 2026-04-24 04:01:4187.99 82.00 0.83%
ABCB 2026-04-24 09:30:53
Ameris Bancorp 2026 Q1 - Results - Earnings Call Presentation
ABCB 2026-04-24 10:01:2784.11 83.87 -0.91%
ABCB 2026-04-24 11:01:1884.55 84.18 -0.41%
ABCB 2026-04-24 11:51:43
Ameris Bancorp (ABCB) Q1 2026 Earnings Call Transcript
ABCB 2026-04-24 12:01:2784.76 84.64 0.10%
ABCB 2026-04-24 13:01:2383.71 83.48 -1.17%
ABCB 2026-04-24 14:01:2284.13 84.02 -0.60%
ABCB 2026-04-24 15:01:3585.04 84.94 0.42%
ABCB 2026-04-24 16:01:2686.57 83.24 0.34%
ABCB 2026-04-24 20:02:020.00 0.00 0.34%
2026-04-27
ABCB 2026-04-27 04:01:4287.99 42.00 0.34%
ABCB 2026-04-27 05:01:2587.99 42.00 -0.70%
ABCB 2026-04-27 07:01:3187.99 74.62 -0.70%
ABCB 2026-04-27 08:01:2187.99 42.00 -0.70%
ABCB 2026-04-27 10:01:2085.28 84.96 0.32%
ABCB 2026-04-27 11:01:2284.77 84.54 -0.20%
ABCB 2026-04-27 12:01:2285.07 84.95 0.22%
ABCB 2026-04-27 13:01:1584.97 84.84 0.02%
ABCB 2026-04-27 14:01:2585.25 85.15 0.39%
ABCB 2026-04-27 15:01:2385.07 84.96 0.15%
ABCB 2026-04-27 16:01:3086.78 83.48 -0.01%
ABCB 2026-04-27 20:01:140.00 0.00 -0.01%
2026-04-28
ABCB 2026-04-28 04:01:2585.45 84.79 -0.01%
ABCB 2026-04-28 05:01:1685.53 84.72 -0.38%
ABCB 2026-04-28 06:01:1685.03 42.00 -0.38%
ABCB 2026-04-28 07:01:1885.51 84.62 -0.12%
ABCB 2026-04-28 08:01:2087.99 42.00 -0.12%
ABCB 2026-04-28 10:01:1385.65 85.44 0.54%
ABCB 2026-04-28 11:01:1485.97 85.83 0.87%
ABCB 2026-04-28 12:01:1485.77 85.62 0.73%
ABCB 2026-04-28 13:01:2885.40 85.23 0.22%
ABCB 2026-04-28 14:01:1885.36 85.24 0.26%
ABCB 2026-04-28 15:01:1885.57 85.45 0.47%
ABCB 2026-04-28 16:01:2387.33 84.01 0.67%
ABCB 2026-04-28 20:01:280.00 0.00 0.67%
2026-04-29
ABCB 2026-04-29 04:01:2987.99 85.07 -0.36%
ABCB 2026-04-29 05:01:1787.99 85.25 -0.36%
ABCB 2026-04-29 06:01:1985.66 85.26 -0.36%
ABCB 2026-04-29 07:01:1985.66 42.00 -0.36%
ABCB 2026-04-29 08:01:1685.66 85.07 -0.39%
ABCB 2026-04-29 09:01:1985.66 42.00 -0.49%
ABCB 2026-04-29 10:01:1785.78 85.65 0.04%
ABCB 2026-04-29 11:01:1685.37 85.23 -0.39%
ABCB 2026-04-29 12:01:1584.63 84.53 -1.29%
ABCB 2026-04-29 13:01:1984.61 84.46 -1.32%
ABCB 2026-04-29 14:01:3084.43 84.35 -1.52%
ABCB 2026-04-29 15:01:1684.23 84.11 -1.72%
ABCB 2026-04-29 16:01:2185.96 82.69 -1.51%
ABCB 2026-04-29 20:01:290.00 0.00 -1.51%
2026-04-30
ABCB 2026-04-30 04:01:16134.06 42.00 -1.51%
ABCB 2026-04-30 05:01:17134.91 83.57 -1.51%
ABCB 2026-04-30 06:01:20133.06 42.00 -1.51%
ABCB 2026-04-30 07:01:2184.32 84.02 -0.11%
ABCB 2026-04-30 08:01:1484.32 83.49 -0.58%
ABCB 2026-04-30 09:01:17102.60 60.72 -0.58%
ABCB 2026-04-30 10:01:1285.08 84.90 0.77%
ABCB 2026-04-30 11:01:1585.21 85.03 0.95%
ABCB 2026-04-30 12:01:1585.32 85.22 1.13%
ABCB 2026-04-30 13:01:0985.34 85.24 1.19%
ABCB 2026-04-30 14:01:1985.44 85.39 1.27%
ABCB 2026-04-30 15:01:3885.75 85.71 1.66%
ABCB 2026-04-30 16:01:2686.91 83.60 1.08%
ABCB 2026-04-30 19:01:3485.82 84.93 1.08%
ABCB 2026-04-30 20:01:340.00 0.00 1.08%
2026-05-01
ABCB 2026-05-01 04:01:2785.75 84.84 1.08%
ABCB 2026-05-01 05:01:2287.99 42.00 1.08%
ABCB 2026-05-01 07:01:2787.99 42.00 -0.46%
ABCB 2026-05-01 08:01:2387.99 85.25 0.00%
ABCB 2026-05-01 09:01:1687.99 85.25 0.02%
ABCB 2026-05-01 10:01:1886.25 85.82 0.82%
ABCB 2026-05-01 11:02:2085.60 85.52 0.36%
ABCB 2026-05-01 12:01:2185.70 85.58 0.43%
ABCB 2026-05-01 13:01:2485.72 85.66 0.52%
ABCB 2026-05-01 14:01:2385.83 85.70 0.64%
ABCB 2026-05-01 15:01:2185.55 85.48 0.36%
ABCB 2026-05-01 16:01:4590.00 85.25 0.00%
ABCB 2026-05-01 17:01:1389.00 85.25 0.00%
ABCB 2026-05-01 19:01:4389.00 85.00 0.00%
ABCB 2026-05-01 20:01:240.00 0.00 0.00%
2026-05-04
ABCB 2026-05-04 04:01:2785.97 85.15 0.00%
ABCB 2026-05-04 05:01:1385.96 85.24 0.19%
ABCB 2026-05-04 06:01:2385.38 84.29 -0.50%
ABCB 2026-05-04 07:01:1985.88 84.89 -0.50%
ABCB 2026-05-04 08:01:1485.97 84.80 -0.01%
ABCB 2026-05-04 09:01:3185.80 42.00 -0.01%
ABCB 2026-05-04 10:02:0086.00 85.67 0.22%
ABCB 2026-05-04 11:01:2185.57 85.44 -0.11%
ABCB 2026-05-04 12:01:2485.14 84.99 -0.56%
ABCB 2026-05-04 13:01:2884.62 84.54 -1.13%
ABCB 2026-05-04 14:02:0985.03 84.98 -0.62%
ABCB 2026-05-04 15:01:2485.07 84.96 -0.67%
ABCB 2026-05-04 16:01:2386.74 83.44 -0.56%
ABCB 2026-05-04 20:01:330.00 0.00 -0.56%
2026-05-05
ABCB 2026-05-05 04:01:49135.27 84.93 -0.56%
ABCB 2026-05-05 05:01:4485.66 42.00 0.00%
ABCB 2026-05-05 06:01:1692.91 78.01 0.00%
ABCB 2026-05-05 07:01:2093.57 85.08 0.96%
ABCB 2026-05-05 08:01:1693.35 85.30 0.84%
ABCB 2026-05-05 09:01:20105.06 85.17 1.20%
ABCB 2026-05-05 10:01:1685.99 85.72 0.99%
ABCB 2026-05-05 11:01:1786.16 86.00 1.26%
ABCB 2026-05-05 12:01:3486.15 86.02 1.22%
ABCB 2026-05-05 13:01:2886.25 86.11 1.30%
ABCB 2026-05-05 14:01:2386.51 86.39 1.62%
ABCB 2026-05-05 15:01:2286.88 86.79 2.10%
ABCB 2026-05-05 16:01:2488.29 84.90 1.73%
ABCB 2026-05-05 20:01:340.00 0.00 1.73%
2026-05-06
ABCB 2026-05-06 04:01:28137.66 86.25 1.73%
ABCB 2026-05-06 05:01:0187.69 86.59 0.15%
ABCB 2026-05-06 06:01:0394.98 42.00 0.15%
ABCB 2026-05-06 07:01:0388.99 87.20 0.15%
ABCB 2026-05-06 08:01:0388.12 86.63 1.22%
ABCB 2026-05-06 09:01:0187.95 86.61 1.22%
ABCB 2026-05-06 10:01:0287.51 87.46 1.09%
ABCB 2026-05-06 11:01:0587.75 87.60 1.36%
ABCB 2026-05-06 12:01:0787.55 87.43 1.07%
ABCB 2026-05-06 13:01:0387.17 87.03 0.68%
ABCB 2026-05-06 14:01:2087.01 86.94 0.48%
ABCB 2026-05-06 15:01:2087.11 87.07 0.62%
ABCB 2026-05-06 16:01:1188.99 85.57 0.80%
ABCB 2026-05-06 20:01:080.00 0.00 0.80%
2026-05-07
ABCB 2026-05-07 04:01:0488.02 86.83 0.80%
ABCB 2026-05-07 05:01:0287.60 86.85 -0.21%
ABCB 2026-05-07 06:01:5187.22 34.90 -0.05%
ABCB 2026-05-07 07:01:1287.26 86.58 -0.10%
ABCB 2026-05-07 08:01:0687.51 86.66 -0.30%
ABCB 2026-05-07 09:01:01148.92 26.20 -0.30%
ABCB 2026-05-07 10:00:5887.56 87.33 0.22%
ABCB 2026-05-07 11:01:0187.39 87.29 0.14%
ABCB 2026-05-07 12:00:5986.98 86.94 -0.33%
ABCB 2026-05-07 13:01:0786.84 86.72 -0.50%
ABCB 2026-05-07 14:01:0486.53 86.46 -0.84%
ABCB 2026-05-07 15:01:0086.46 86.38 -1.00%
ABCB 2026-05-07 16:01:0588.04 84.66 -1.10%
ABCB 2026-05-07 20:01:040.00 0.00 -1.10%
2026-05-08
ABCB 2026-05-08 04:01:08136.77 42.00 -0.36%
ABCB 2026-05-08 05:01:15136.77 86.03 0.00%
ABCB 2026-05-08 06:01:05136.77 77.75 0.00%
ABCB 2026-05-08 07:01:1086.71 42.00 -0.17%
ABCB 2026-05-08 08:00:59124.99 42.00 0.46%
ABCB 2026-05-08 09:00:58125.00 78.09 0.46%
ABCB 2026-05-08 10:00:5786.69 86.55 0.37%
ABCB 2026-05-08 10:32:47
10-Q Sec report https://www.sec.gov/Archives/edgar/data/351569/000035156926000086/0000351569-26-000086-index.htm
10-Q - Ameris Bancorp (0000351569) (Filer)
ABCB 2026-05-08 11:01:2086.28 86.12 -0.13%
ABCB 2026-05-08 12:01:0686.39 86.28 0.02%
ABCB 2026-05-08 13:01:0086.30 86.24 -0.07%
ABCB 2026-05-08 14:01:0186.77 86.70 0.41%
ABCB 2026-05-08 15:01:0486.63 86.55 0.29%
ABCB 2026-05-08 16:01:0588.21 84.85 0.22%
ABCB 2026-05-08 19:01:03137.77 84.85 2.19%
ABCB 2026-05-08 20:01:090.00 0.00 2.19%
2026-05-11
ABCB 2026-05-11 04:01:0986.85 86.12 2.19%
ABCB 2026-05-11 05:00:5986.92 86.11 0.38%
ABCB 2026-05-11 06:01:0093.84 77.73 -0.47%
ABCB 2026-05-11 07:00:5886.68 85.93 -0.14%
ABCB 2026-05-11 08:00:5793.35 77.75 -0.49%
ABCB 2026-05-11 09:01:00148.13 79.05 -0.36%
ABCB 2026-05-11 10:00:5985.38 85.14 -1.52%
ABCB 2026-05-11 11:00:5884.49 84.37 -2.48%
ABCB 2026-05-11 12:01:0784.80 84.55 -2.12%
ABCB 2026-05-11 13:01:0585.33 85.17 -1.38%
ABCB 2026-05-11 14:00:5385.16 84.95 -1.67%
ABCB 2026-05-11 15:01:1385.21 85.02 -1.67%
ABCB 2026-05-11 16:00:5586.73 83.40 -1.68%
ABCB 2026-05-11 20:01:020.00 0.00 -1.68%
2026-05-12
ABCB 2026-05-12 04:01:0585.21 84.47 -1.68%
ABCB 2026-05-12 05:01:04136.09 34.49 0.29%
ABCB 2026-05-12 06:01:05136.09 34.02 0.29%
ABCB 2026-05-12 07:01:05125.00 84.55 -0.37%
ABCB 2026-05-12 08:01:02125.00 84.80 0.18%
ABCB 2026-05-12 09:01:06120.89 63.36 -0.05%
ABCB 2026-05-12 10:01:0383.34 83.26 -2.00%
ABCB 2026-05-12 11:00:5883.25 83.21 -2.09%
ABCB 2026-05-12 12:01:0283.88 83.73 -1.35%
ABCB 2026-05-12 13:01:0184.40 84.23 -0.88%
ABCB 2026-05-12 14:01:0484.48 84.42 -0.71%
ABCB 2026-05-12 15:01:0384.71 84.49 -0.43%
ABCB 2026-05-12 16:01:1285.67 82.41 -1.34%
ABCB 2026-05-12 20:01:110.00 0.00 -1.34%
2026-05-13
ABCB 2026-05-13 04:01:14133.60 33.79 -1.34%
ABCB 2026-05-13 05:01:19132.82 33.93 -1.34%
ABCB 2026-05-13 06:00:5984.49 33.63 -0.08%
ABCB 2026-05-13 07:00:5784.49 76.48 -0.47%
ABCB 2026-05-13 08:01:0184.03 83.54 0.29%
ABCB 2026-05-13 09:00:5684.27 83.31 -0.31%
ABCB 2026-05-13 10:01:0283.81 83.63 -0.34%
ABCB 2026-05-13 11:00:5883.13 82.98 -1.19%
ABCB 2026-05-13 12:01:0582.92 82.68 -1.38%
ABCB 2026-05-13 13:01:0683.02 82.98 -1.22%
ABCB 2026-05-13 14:00:5883.41 83.28 -0.79%
ABCB 2026-05-13 15:00:5783.31 83.19 -0.95%
ABCB 2026-05-13 16:01:0684.51 81.26 -1.39%


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.