About
Profile
Founded in 1971, Ameris Bank has a long, rich history and is fiercely committed to bringing financial peace of mind to the communities it serves. Headquartered in Atlanta, Georgia, Ameris Bank operates over 300 financial centers across the Southeast.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ABCB
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Ameris Bancorp stock rises after upgrade to Buy at D.A. Davidson
- Ameris Bancorp Non-GAAP EPS of $0.91 misses by $0.22, revenue of $276.89M beats by $13.67M
- Ameris Bancorp goes ex dividend tomorrow
- Ameris Bancorp Non-GAAP EPS of $0.86 misses by $0.34, revenue of $267.7M beats by $3.34M
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp Non-GAAP EPS of $1.17 misses by $0.17, revenue of $272.49M misses by $8.64M
- Ameris Bancorp Non-GAAP EPS of $1.32 misses by $0.01, revenue of $278.31M beats by $1.67M
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp Non-GAAP EPS of $1.18 misses by $0.01, revenue of $275.21M beats by $9.78M
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp Non-GAAP EPS of $1.08 beats by $0.03, revenue of $259.5M beats by $20.53M
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp Non-GAAP EPS of $1.17 in-line, revenue of $248.6M beats by $7.01M
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp scoops up Balboa Capital; sees accretion
- Ameris Bancorp EPS beats by $0.02, misses on revenue
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp EPS beats by $0.05, misses on revenue
- Ameris Bancorp goes ex-dividend tomorrow
- Ameris Bancorp EPS beats by $0.51, beats on revenue
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 27, 2022 | 1.17 / 1.17 | 245.15M / 241.59M |
Beat! |
| October 28, 2021 | 1.2 / 1.18 | 240.25M / 245.1M | |
| October 15, 2021 | - / 1.16 | - / 246.8M | |
| July 22, 2021 | 1.25 / 1.2 | 251.09M / 263.83M | |
| April 22, 2021 | 1.66 / 1.13 | 272.9M / 260.93M |
Beat! |
| January 28, 2021 | 1.47 / 1.16 | 276.91M / 274.68M |
Beat! |
| October 22, 2020 | 1.69 / 0.8943 | 323.28M / 270.66M |
Beat! |
| July 27, 2020 | 0.61 / 0.6 | 293.27M / 222.66M |
Beat! |
| April 23, 2020 | 0.56 / 0.76 | 225.57M / 209.29M |
Beat! |
| January 23, 2020 | 0.96 / 0.96 | 212.68M / 211.06M |
Beat! |
| October 18, 2019 | 0.98 / 0.95 | 221.23M / 213.4M |
Beat! |
| July 26, 2019 | 0.96 / 0.96 | 139.34M / 139.72M | |
| April 23, 2019 | 0.9 / 0.92 | 131.16M / 130.9M |
Beat! |
| January 25, 2019 | 0.96 / 0.92 | 131.1M / 130.94M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 38.22 | 37.94 |
38.69
|
37.56
|
185K | -0.16% | ||||
| Oct 6, 2023 | 38.28 | 37.38 |
38.71
|
37.03
|
269K | 1.03% | ||||
| Oct 5, 2023 | 37.89 | 37.2 |
38.04
|
37.14
|
404K | 1.34% | ||||
| Oct 4, 2023 | 37.39 | 37.05 |
37.47
|
36.45
|
300K | 1.11% | ||||
| Oct 3, 2023 | 36.98 | 37.43 |
37.72
|
36.74
|
259K | -2.09% | ||||
| Oct 2, 2023 | 37.77 | 38.39 |
38.57
|
37.51
|
394K | -1.62% | ||||
| Sep 29, 2023 | 38.39 | 37.99 |
38.78
|
37.93
|
471K | 2.02% | ||||
| Sep 28, 2023 | 37.63 | 37.18 |
37.98
|
37.1
|
339K | 1.07% | ||||
| Sep 27, 2023 | 37.23 | 37.4 |
37.74
|
37.08
|
266K | -0.03% | ||||
| Sep 26, 2023 | 37.24 | 37.27 |
38.05
|
36.4
|
344K | -1.59% | ||||
| Sep 25, 2023 | 37.84 | 37.1 |
37.87
|
36.97
|
505K | 1.78% | ||||
| Sep 22, 2023 | 37.18 | 37.5 |
37.78
|
36.77
|
326K | -0.61% | ||||
| Sep 21, 2023 | 37.41 | 37.92 |
38.02
|
36.91
|
286K | -1.97% | ||||
| Sep 20, 2023 | 38.16 | 38.96 |
39.2
|
38.14
|
261K | -1.42% | ||||
| Sep 19, 2023 | 38.71 | 38.99 |
39.22
|
38.38
|
238K | -0.33% | ||||
| Sep 18, 2023 | 38.84 | 39.47 |
39.67
|
38.72
|
361K | -1.4% | ||||
| Sep 15, 2023 | 39.39 | 39.36 |
39.81
|
39.17
|
1.4M | -0.53% | ||||
| Sep 14, 2023 | 39.6 | 39.01 |
39.61
|
38.55
|
400K | 2.72% | ||||
| Sep 13, 2023 | 38.55 | 39.36 |
39.38
|
38.21
|
296K | -1.56% | ||||
| Sep 12, 2023 | 39.16 | 38.98 |
39.33
|
38.59
|
337K | 0.62% | ||||
| Sep 11, 2023 | 38.92 | 39.35 |
39.65
|
38.75
|
386K | -0.74% | ||||
| Sep 8, 2023 | 39.21 | 39.23 |
39.38
|
38.6
|
254K | 0.15% | ||||
| Sep 7, 2023 | 39.15 | 39.55 |
39.89
|
39.03
|
381K | -1.26% | ||||
| Sep 6, 2023 | 39.65 | 40.44 |
40.77
|
39.36
|
311K | -1.98% | ||||
| Sep 5, 2023 | 40.45 | 41.47 |
41.47
|
40.35
|
400K | -3.16% | ||||
| Sep 1, 2023 | 41.77 | 41.15 |
42.22
|
41.01
|
237K | 2.50% | ||||
| Aug 31, 2023 | 40.75 | 40.14 |
40.82
|
39.83
|
291K | 1.72% | ||||
| Aug 30, 2023 | 40.06 | 40.28 |
40.4
|
39.62
|
209K | -0.5% | ||||
| Aug 29, 2023 | 40.26 | 40.13 |
40.42
|
39.91
|
176K | 0.73% | ||||
| Aug 28, 2023 | 39.97 | 39.75 |
40.45
|
39.75
|
148K | 1.34% | ||||
| Aug 25, 2023 | 39.44 | 39.83 |
40.11
|
38.74
|
231K | -0.63% | ||||
| Aug 24, 2023 | 39.69 | 39.6 |
40.32
|
39.37
|
260K | -0.15% | ||||
| Aug 23, 2023 | 39.75 | 39.38 |
39.81
|
38.9
|
169K | 1.17% | ||||
| Aug 22, 2023 | 39.29 | 40.66 |
41.01
|
39.18
|
247K | -3.3% | ||||
| Aug 21, 2023 | 40.63 | 41.25 |
41.5
|
40.24
|
179K | -1.22% | ||||
| Aug 18, 2023 | 41.13 | 40.76 |
41.53
|
40.13
|
209K | -0.24% | ||||
| Aug 17, 2023 | 41.23 | 41.43 |
41.76
|
40.85
|
264K | 0.12% | ||||
| Aug 16, 2023 | 41.18 | 41.72 |
42.19
|
41.15
|
164K | -1.53% | ||||
| Aug 15, 2023 | 41.82 | 42.52 |
42.62
|
41.75
|
294K | -3.08% | ||||
| Aug 14, 2023 | 43.15 | 43.58 |
43.58
|
42.71
|
249K | -1.98% | ||||
| Aug 11, 2023 | 44.02 | 43.26 |
44.28
|
43.26
|
211K | 1.01% | ||||
| Aug 10, 2023 | 43.58 | 43.94 |
44.52
|
43.31
|
232K | -0.39% | ||||
| Aug 9, 2023 | 43.75 | 44.2 |
44.5
|
43.58
|
235K | -1.91% | ||||
| Aug 8, 2023 | 44.6 | 44.03 |
44.97
|
43.44
|
299K | -1.57% | ||||
| Aug 7, 2023 | 45.31 | 44.52 |
45.34
|
44.33
|
242K | 1.71% | ||||
| Aug 4, 2023 | 44.55 | 44.08 |
44.84
|
43.72
|
259K | 0.43% | ||||
| Aug 3, 2023 | 44.36 | 43.65 |
44.48
|
43.33
|
418K | 1.32% | ||||
| Aug 2, 2023 | 43.78 | 43.09 |
43.92
|
42.81
|
262K | 0.30% | ||||
| Aug 1, 2023 | 43.65 | 43.42 |
44.01
|
42.74
|
386K | 0% | ||||
| Jul 31, 2023 | 43.65 | 43.37 |
44.74
|
43.1
|
818K | 2.78% | ||||
| Jul 28, 2023 | 42.47 | 40.48 |
42.62
|
40.21
|
596K | 2.14% | ||||
| Jul 27, 2023 | 41.58 | 42.13 |
42.32
|
40.64
|
697K | -0.86% | ||||
| Jul 26, 2023 | 41.94 | 41.41 |
42.11
|
41.25
|
535K | 3.20% | ||||
| Jul 25, 2023 | 40.64 | 40.79 |
41.45
|
40.3
|
408K | -0.51% | ||||
| Jul 24, 2023 | 40.85 | 39.55 |
41.19
|
39.55
|
424K | 2.74% | ||||
| Jul 21, 2023 | 39.76 | 40.19 |
40.2
|
39.18
|
469K | 0% | ||||
| Jul 20, 2023 | 39.76 | 40.28 |
40.35
|
38.89
|
377K | -1.58% | ||||
| Jul 19, 2023 | 40.4 | 39.53 |
40.57
|
39.19
|
405K | 2.85% | ||||
| Jul 18, 2023 | 39.28 | 37.48 |
39.38
|
37.48
|
393K | 4.89% | ||||
| Jul 17, 2023 | 37.45 | 36.32 |
37.79
|
36.24
|
507K | 0% | ||||