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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jul 24 | 59.56 | 60.5 |
61.92
|
59.51
|
664K | -2.44% | |||
| Jul 23 | 61.05 | 60 |
61.8
|
59.66
|
534K | 1.75% | |||
| Jul 22 | 60 | 58.41 |
60.46
|
58.41
|
756K | 2.35% | |||
| Jul 19 | 58.62 | 59.05 |
59.59
|
58.44
|
298K | -0.49% | |||
| Jul 18 | 58.91 | 58.9 |
60.11
|
57.33
|
505K | -0.62% | |||
| Jul 17 | 59.28 | 58.08 |
60.53
|
58.08
|
575K | 0.58% | |||
| Jul 16 | 58.94 | 56.89 |
59.45
|
56.71
|
507K | 4.97% | |||
| Jul 15 | 56.15 | 55.59 |
57.52
|
54.69
|
481K | 2.97% | |||
| Jul 12 | 54.53 | 54.79 |
55.62
|
54.26
|
339K | 0.28% | |||
| Jul 11 | 54.38 | 53.04 |
54.61
|
52.94
|
431K | 4.36% | |||
| Jul 10 | 52.11 | 51 |
52.18
|
50.55
|
258K | 2.44% | |||
| Jul 9 | 50.87 | 48.63 |
51.25
|
48.21
|
535K | 4.65% | |||
| Jul 8 | 48.61 | 49.26 |
49.76
|
48.55
|
358K | -0.67% | |||
| Jul 5 | 48.94 | 49.82 |
49.98
|
48.92
|
192K | -1.77% | |||
| Jul 3 | 49.82 | 50.65 |
50.65
|
49.76
|
133K | -1.56% | |||
| Jul 2 | 50.61 | 50.28 |
51.06
|
50.26
|
477K | 0.56% | |||
| Jul 1 | 50.33 | 50.08 |
50.61
|
49.69
|
312K | -0.04% | |||
| Jun 28 | 50.35 | 49.37 |
50.65
|
49.37
|
1.1M | 2.55% | |||
| Jun 27 | 49.1 | 48.57 |
49.15
|
48.5
|
317K | 1.17% | |||
| Jun 26 | 48.53 | 47.75 |
48.75
|
47.67
|
201K | 1.15% | |||
| Jun 25 | 47.98 | 48.19 |
48.35
|
47.87
|
158K | -0.99% | |||
| Jun 24 | 48.46 | 47.99 |
49.11
|
47.65
|
409K | 1.55% | |||
| Jun 21 | 47.72 | 47.9 |
47.9
|
47.05
|
1.2M | -0.46% | |||
| Jun 20 | 47.94 | 47.82 |
48.35
|
47.6
|
582K | -0.46% | |||
| Jun 18 | 48.16 | 47.58 |
48.62
|
47.58
|
256K | 0.67% | |||
| Jun 17 | 47.84 | 46.71 |
47.87
|
46.71
|
299K | 2.24% | |||
| Jun 14 | 46.79 | 46.89 |
47.1
|
46.49
|
241K | -1.85% | |||
| Jun 13 | 47.67 | 48.48 |
48.51
|
47.09
|
250K | -2.03% | |||
| Jun 12 | 48.66 | 48.4 |
49.33
|
47.48
|
383K | 3.91% | |||
| Jun 11 | 46.83 | 46.43 |
47.16
|
45.9
|
270K | -0.21% | |||
| Jun 10 | 46.93 | 46.94 |
47.09
|
45.94
|
357K | -1.37% | |||
| Jun 7 | 47.58 | 47.04 |
47.69
|
47.03
|
263K | -0.06% | |||
| Jun 6 | 47.61 | 47.45 |
47.79
|
47.13
|
166K | 0.13% | |||
| Jun 5 | 47.55 | 47.74 |
47.83
|
47.04
|
180K | 0.53% | |||
| Jun 4 | 47.3 | 47.29 |
47.82
|
46.96
|
224K | -1.15% | |||
| Jun 3 | 47.85 | 50.04 |
50.04
|
47.65
|
355K | -4.2% | |||
| May 31 | 49.95 | 47.82 |
51.18
|
47.25
|
253K | 4.80% | |||
| May 30 | 47.66 | 47.51 |
47.94
|
47.11
|
225K | 1.49% | |||
| May 29 | 46.96 | 46.55 |
47.15
|
45.89
|
282K | -1.07% | |||
| May 28 | 47.47 | 48.02 |
48.11
|
47.24
|
165K | -1.15% | |||
| May 24 | 48.02 | 48.17 |
48.58
|
47.6
|
193K | 0.44% | |||
| May 23 | 47.81 | 49.66 |
49.66
|
47.65
|
197K | -3.47% | |||
| May 22 | 49.53 | 49.6 |
49.74
|
48.98
|
306K | -0.3% | |||
| May 21 | 49.68 | 49.6 |
49.91
|
49.48
|
171K | 0.28% | |||
| May 20 | 49.54 | 50.32 |
50.81
|
49.52
|
187K | -1.8% | |||
| May 17 | 50.45 | 50.4 |
50.78
|
50.07
|
208K | 0.42% | |||
| May 16 | 50.24 | 50.19 |
50.58
|
50
|
171K | 0.08% | |||
| May 15 | 50.2 | 50.6 |
50.7
|
49.8
|
218K | 0.58% | |||
| May 14 | 49.91 | 50.1 |
50.25
|
49.34
|
177K | 0.71% | |||
| May 13 | 49.56 | 50.1 |
50.35
|
49.45
|
210K | -0.58% | |||
| May 10 | 49.85 | 50.04 |
50.19
|
49.31
|
193K | -0.44% | |||
| May 9 | 50.07 | 49.84 |
50.12
|
49.38
|
242K | 0.89% | |||
| May 8 | 49.63 | 48.99 |
49.72
|
48.66
|
209K | 0.26% | |||
| May 7 | 49.5 | 49.8 |
50.28
|
49.44
|
234K | -0.5% | |||
| May 6 | 49.75 | 49.99 |
50.32
|
49.69
|
207K | -0.14% | |||
| May 3 | 49.82 | 49.86 |
49.99
|
49.19
|
317K | 2.34% | |||
| May 2 | 48.68 | 48.5 |
48.96
|
48.03
|
401K | 1.35% | |||
| May 1 | 48.03 | 47.69 |
49.23
|
47.64
|
361K | 1.16% | |||
| Apr 30 | 47.48 | 48.12 |
48.15
|
47.27
|
349K | -2.1% | |||
| Apr 29 | 48.5 | 48.51 |
48.71
|
48.08
|
422K | 0% | |||