Ameris Bancorp ABCB

Open calendar →

Ameris Bancorp Common Stock · Company · NYSE · Financial Services / Banks - Regional

Paper trade (simulated — no real money)

Fill: USD 82.6300 · FX 1 USD = 1.277900 SGD · about SGD 105.5929 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 72.48 → 82.63 · 14.0%
93.17081.80070.430 1 2 3 4 5 6,7 8 9 10 11 12 13 14 15 16 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
83.0700 83.1800 81.8900 82.6300 591,557
16 · 8-K After-hours · 20:15 ET 8-K ↗
80.6000 82.5800 80.4900 82.3700 763,800
80.8600 81.0900 80.0500 80.6200 325,600
79.4300 81.2200 79.4300 80.6800 718,200
79.5800 80.1400 79.0300 79.2300 297,500
Weekend
Weekend
79.9200 80.8000 79.3600 79.7200 481,500
78.4600 79.7800 78.2500 79.7400 607,700
77.7900 78.3900 77.1700 78.1000 449,900
79.7300 79.8400 78.5400 78.9200 390,000
79.0100 79.8900 78.8700 79.3600 405,300
Weekend
Weekend
79.1600 79.4000 78.4900 79.0200 335,700
78.2500 79.7400 78.2500 79.6600 355,300
79.1600 79.3200 78.3900 78.8700 347,100
80.8200 81.3700 79.8000 79.9500 361,700
81.2200 81.6500 80.3500 80.4000 623,100
Weekend
Weekend
81.1100 81.8900 80.5800 81.4400 439,400
79.0600 80.4500 78.2100 80.2400 519,800
80.1300 80.7500 79.3500 79.5200 510,000
81.8300 82.0600 80.2200 80.4600 495,800
82.3600 82.4400 81.3800 81.4400 447,800
Weekend
Weekend
82.2400 82.9200 82.0600 82.2900 349,000
81.7300 82.3000 81.2600 81.7900 478,900
82.2900 82.9000 81.6100 81.6300 479,700
83.6900 83.8500 82.4400 82.6900 543,900
83.9700 84.1200 82.9700 83.0000 548,400
Weekend
Weekend
82.9500 83.5000 82.0300 83.5000 1,634,400
84.3200 84.7500 82.8300 83.0000 591,700
84.9500 84.9500 82.2800 83.7200 657,300
84.8100 85.4900 84.2800 84.8300 474,500
84.4300 85.4500 84.4300 84.8200 422,300
Weekend
Weekend
85.4700 85.6100 83.8500 84.6600 333,200
84.0200 84.7700 83.4600 84.6200 416,000
84.2800 85.0300 83.8400 84.0500 342,300
85.6100 85.7600 84.7000 84.9900 324,600
No trading
Weekend
Weekend
85.6000 86.6200 85.5400 86.0500 284,400
85.5400 86.2000 85.1300 85.8300 230,500
84.1000 85.8100 83.7800 84.9700 313,500
83.8100 84.6000 83.2000 83.5500 389,500
85.5200 85.6000 84.2100 84.2500 321,800
Weekend
Weekend
85.9000 85.9000 85.1700 85.5900 250,400
85.2300 85.5900 84.5600 85.4000 263,400
85.8100 86.3600 85.0400 85.8500 364,000
86.1000 86.1000 85.2700 85.5400 278,800
86.1300 87.1900 85.8100 85.9500 333,900
Weekend
Weekend
86.8400 86.8700 85.7100 86.2000 444,400
86.4400 87.0500 86.0600 86.1200 292,100
88.4100 88.6600 86.5600 86.7500 347,900
89.5900 89.5900 88.0400 88.2000 328,600
89.3500 90.1700 88.7800 89.0400 283,700
Weekend
Weekend
89.2700 90.1300 88.5300 89.7700 204,100
89.3100 89.6300 88.8400 89.3900 243,800
88.2700 88.8100 87.8700 88.5700 246,300
88.0300 88.3700 87.4800 88.2300 237,900
87.4400 87.9200 86.7100 87.5700 300,500
Weekend
Weekend
15 · 10-Q After market open · 15:07 ET 10-Q ↗
87.7700 88.3600 87.4600 87.7300 324,000
89.5700 89.5700 88.1200 88.1900 273,700
89.5800 89.6600 88.6700 88.9100 364,500
88.3300 90.0700 88.0200 89.4700 443,200
87.0100 88.7300 86.4600 88.1900 313,500
Weekend
Weekend
87.7900 88.1800 86.5700 87.2100 405,600
88.6000 88.6000 87.5200 87.5700 312,200
87.8700 88.4600 87.0000 87.8300 464,600
85.9500 88.2400 85.9500 87.9100 609,800
87.7800 88.3500 86.0100 86.0400 995,600
Weekend
Weekend
87.0400 88.0800 85.0000 87.7300 1,063,900
14 · 8-K After-hours · 16:16 ET 8-K ↗
88.7100 89.1600 86.8800 89.1600 742,900
90.7300 90.7300 89.3500 89.8700 379,100
90.4800 91.4800 89.6100 90.6700 637,100
91.7700 92.4000 90.5600 90.8100 334,600
Weekend
Weekend
91.9300 93.0700 91.4400 92.3100 437,200
90.6600 93.2200 90.6600 93.1700 555,400
90.3100 91.5900 90.0000 90.6500 335,300
89.8500 90.7700 89.5800 90.1100 371,000
89.3800 90.1800 89.1100 89.8200 465,900
Weekend
Weekend
90.0100 90.9400 89.9200 90.4100 332,000
88.6900 90.2300 88.2800 89.7600 348,200
89.6500 89.7800 87.7400 88.0900 411,700
91.3200 91.8800 90.1600 90.1800 317,000
89.8200 91.0900 89.7400 90.8300 318,200
Weekend
Weekend
No trading
92.4000 92.4400 89.2500 90.1200 522,900
89.0800 92.3100 89.0800 91.6500 670,400
90.1500 90.6600 89.8300 90.2600 466,300
90.6000 90.9600 89.4700 90.3500 492,300
Weekend
Weekend
91.0300 91.4100 90.1500 91.0000 1,756,700
89.0400 91.2000 89.0400 90.4300 558,200
87.8100 89.8200 87.7500 89.3200 860,900
87.6100 88.4100 87.1100 88.3500 673,200
87.2600 88.5600 87.0100 87.3600 461,500
Weekend
Weekend
No trading
13 · 8-K After-hours · 17:20 ET 8-K ↗
86.6000 87.7600 86.3000 87.5900 1,381,700
87.9200 88.9700 84.9700 86.0100 880,900
88.7200 89.1700 87.5700 88.4700 1,009,600
89.1800 90.0000 87.4300 87.8500 622,500
Weekend
Weekend
12 · 8-K After-hours · 17:20 ET 8-K ↗
87.6900 89.2200 87.6500 88.9500 521,300
86.9600 87.3800 85.8200 86.9500 419,600
86.6700 87.2500 86.2100 86.5600 450,300
86.0200 87.8900 85.5700 86.1000 451,400
85.6300 86.5700 85.3000 85.3600 400,600
Weekend
Weekend
85.3500 86.0000 85.0200 85.4700 392,400
83.4900 85.4000 83.4900 85.1300 473,700
84.0900 84.4000 82.6700 82.7700 458,100
83.0800 84.8100 83.0800 84.6300 303,400
83.9300 84.1400 82.4600 83.1900 488,100
Weekend
Weekend
84.3300 85.1800 84.1300 84.3100 548,300
84.6400 84.8600 83.8600 84.6100 323,200
85.6400 86.1400 84.6200 84.9600 337,500
11 · 8-K After-hours · 16:17 ET 8-K ↗
84.7200 86.1600 84.7200 85.7100 384,500
No trading
Weekend
Weekend
84.4500 85.1000 83.9800 84.6900 300,300
10 · S-3ASR After-hours · 16:46 ET S-3ASR ↗
83.9700 84.9600 83.4000 84.7700 556,000
83.1100 85.0300 81.9900 84.7800 356,900
83.3900 83.4500 82.2200 82.6000 254,300
82.8400 84.7300 82.8400 83.6000 318,400
Weekend
Weekend
83.5200 83.5200 81.9400 82.5600 340,100
83.6300 84.3500 83.3200 83.6700 310,600
83.8000 84.0600 82.6700 82.8700 457,800
85.1400 85.1400 82.8100 84.0300 412,200
86.9700 87.0800 84.4500 85.0500 376,400
Weekend
Weekend
9 · 10-Q After market open · 10:32 ET 10-Q ↗
86.8500 87.0100 85.7100 86.5200 285,600
87.4800 87.6800 86.2300 86.3300 267,100
87.1900 87.9900 86.7700 87.2600 430,600
85.4400 86.8700 84.9800 86.5800 362,400
84.9400 85.9800 84.5000 85.0800 318,600
Weekend
Weekend
85.0600 86.0100 84.3700 85.5600 378,200
83.7900 85.8100 83.7500 85.2500 383,700
85.3400 85.8700 83.8900 84.3200 429,900
86.0400 86.4400 84.9300 85.6600 457,000
85.2900 86.3800 84.4500 85.1200 578,300
Weekend
Weekend
86.3100 86.3100 83.5500 84.8900 1,156,100
8 · 8-K After-hours · 16:20 ET 8-K ↗
84.2900 85.2200 83.6200 84.6200 923,600
84.5600 85.2300 83.6600 83.8500 554,600
85.5500 85.7500 84.1900 84.4500 763,600
84.8800 85.8200 84.8400 85.4300 527,200
Weekend
Weekend
83.6400 86.3000 83.4600 85.2800 1,190,500
82.6700 83.0000 82.1700 82.6300 460,900
82.8200 82.9300 81.6700 82.6700 295,300
82.9800 83.4600 82.2800 82.8400 476,300
82.3000 83.4400 81.6200 83.4100 488,900
Weekend
Weekend
83.3000 83.4900 82.3300 82.8600 379,600
81.9900 84.0300 81.5800 83.5600 604,000
81.4300 82.8700 81.1800 82.2000 576,600
7 · DEFA14A After market open · 09:32 ET DEFA14A ↗ 6 · DEF 14A After market open · 09:31 ET DEF 14A ↗
78.7800 79.8500 78.7300 79.5900 540,300
78.3100 79.2400 77.9000 79.0000 347,600
Weekend
Weekend
No trading
77.7600 78.5700 77.0100 78.4000 377,200
78.0400 79.3300 78.0400 78.5000 580,400
77.3700 78.5400 76.8700 77.9900 531,100
76.4000 77.0500 75.7500 76.5300 505,100
Weekend
Weekend
76.8900 77.0200 75.6200 75.8900 508,300
76.4800 77.7000 76.4100 77.2800 545,200
77.3100 77.7600 76.5800 77.3700 421,000
75.0600 77.2500 74.7300 76.5600 570,900
76.0400 77.1800 74.7300 75.7600 561,200
Weekend
Weekend
74.9200 75.0700 73.8100 74.4900 1,128,200
73.8700 75.3500 73.2000 74.6300 438,300
75.0700 75.2300 73.4800 74.0400 1,177,900
76.0700 76.3900 74.6000 75.0400 463,200
75.9800 76.2400 75.1800 75.2300 454,500
Weekend
Weekend
75.8900 76.3000 74.4000 75.1800 466,200
74.1000 75.7700 73.5800 75.3100 547,200
76.1300 76.3500 74.8600 75.5900 898,400
76.2200 77.9400 75.3600 76.6300 648,500
75.1500 76.9900 73.5700 76.4000 555,200
Weekend
Weekend
76.7900 77.4000 75.1500 76.6800 620,300
78.3100 79.3600 77.1600 78.8100 660,100
79.6600 79.9600 78.7200 79.4300 526,200
78.3400 79.9800 76.8000 79.3400 554,900
76.0900 80.0000 75.7200 79.3200 715,800
Weekend
Weekend
80.9500 80.9500 77.1500 77.6600 1,252,700
5 · 10-K After market open · 15:44 ET 10-K ↗
81.3500 82.9300 81.1500 82.5500 700,400
79.5400 81.4400 79.1500 80.8800 427,600
4 · 8-K After-hours · 17:01 ET 8-K ↗
79.0200 79.9700 78.7500 79.3500 574,600
83.8400 83.9700 78.8500 79.7200 500,400
Weekend
Weekend
82.9100 83.8600 81.6900 83.7300 429,900
82.5000 83.0000 82.1000 82.9300 304,900
83.9400 85.3200 82.8500 83.1900 307,400
84.4700 85.5900 83.3300 83.8500 344,500
No trading
Weekend
Weekend
82.8600 84.1000 82.0900 84.0200 452,800
84.4500 85.1200 82.2600 83.2200 406,500
85.4600 85.8400 83.1300 83.6200 298,300
87.9800 87.9800 83.7600 84.7600 411,900
85.2900 86.4200 85.1800 85.7900 725,800
Weekend
Weekend
85.1100 86.3500 84.8800 85.9400 489,800
84.4400 85.6500 83.4900 84.3400 566,000
83.4500 85.4000 83.3600 84.1500 648,200
80.0700 83.2900 79.3700 82.9600 861,600
81.2600 81.6000 79.7900 79.8900 754,100
Weekend
Weekend
79.6800 82.6600 73.7800 80.6200 923,800
3 · 8-K After-hours · 16:16 ET 8-K ↗
79.4700 81.5000 78.9700 81.3000 673,800
80.2900 80.9200 79.6000 79.6800 435,500
80.5300 80.8700 79.6200 80.2100 422,400
80.4200 81.1600 79.3300 80.4000 352,900
Weekend
Weekend
82.3200 82.6300 79.6600 80.4400 764,700
82.4500 83.6400 81.9200 82.7700 479,700
79.2700 82.3300 78.4400 82.0700 866,400
78.6500 80.1900 78.3600 78.9300 432,900
No trading
Weekend
Weekend
81.3300 81.6100 79.8700 79.9600 365,100
80.1100 81.4500 79.2900 81.4100 540,000
78.0400 79.8800 78.0400 79.7100 505,800
79.6300 80.0100 77.7100 78.2400 566,800
78.3600 79.4100 78.3100 79.3700 544,000
Weekend
Weekend
79.1100 79.5500 78.0000 79.1300 424,200
76.7200 79.5600 76.7200 78.9900 478,800
76.3500 76.9300 75.7400 76.8700 298,700
75.2000 76.2400 74.8500 76.2000 321,800
73.8400 76.8200 73.3800 75.7600 407,100
Weekend
Weekend
74.1700 74.5500 73.3200 73.9800 328,300
No trading
75.3500 75.3500 73.5500 74.2700 549,500
75.7100 75.7500 74.8000 75.2400 435,800
76.3600 76.5000 75.3500 75.8600 309,500
Weekend
Weekend
76.3400 76.6500 75.7900 76.0000 285,900
No trading
76.5500 76.8400 76.0900 76.5900 207,400
77.8500 77.8500 76.3500 76.4200 389,900
77.5900 78.2800 77.1000 77.6300 422,100
Weekend
Weekend
77.6600 78.2900 77.1100 77.5400 1,011,300
78.3000 78.6100 77.5100 77.8900 553,500
78.0000 78.3200 76.7900 77.5100 775,400
78.5100 78.9800 77.5800 77.7800 462,400
78.7400 78.9900 77.6900 78.6600 604,000
Weekend
Weekend
78.7800 78.7800 77.2500 77.9500 607,300
77.6600 78.8700 77.5100 78.2600 475,000
76.0000 78.6500 76.0000 77.7300 587,100
76.7100 77.4200 75.7600 76.0400 337,600
76.6900 77.5000 76.3600 76.5100 289,700
Weekend
Weekend
76.3300 76.9400 76.0400 76.5500 310,200
76.4400 77.6300 76.0200 76.8100 322,100
75.6900 77.1200 75.6900 76.7100 441,200
76.5700 76.6000 75.3600 75.5200 342,400
75.2600 76.6400 75.2600 76.1600 304,100
Weekend
Weekend
75.9200 76.4400 75.6400 75.7600 140,400
No trading
75.8700 76.8600 75.8700 75.9000 581,700
74.4200 77.1500 74.4200 76.2600 480,700
73.9500 74.6500 73.2800 74.2500 332,500
Weekend
Weekend
72.2400 74.9200 72.1200 74.1900 325,700
72.6600 73.7500 71.7200 71.7600 357,400
71.8200 72.2500 70.9900 71.9600 496,700
70.1500 72.3400 69.5800 71.6800 511,800
72.8200 72.9700 69.9200 70.4300 689,300
Weekend
Weekend
72.3200 73.1200 71.3800 72.8900 285,200
73.7000 74.4500 72.1000 72.5200 359,600
74.8400 76.0600 73.8700 73.9100 658,300
73.7800 75.4600 73.4300 74.9100 367,300
73.8000 74.4900 72.9800 73.8500 379,000
Weekend
Weekend
2 · 10-Q After market open · 12:32 ET 10-Q ↗
72.8400 73.6800 72.3500 73.6800 371,700
72.5600 73.6600 72.2900 72.9000 461,800
72.4400 73.4800 71.9800 73.1400 318,700
71.4600 72.6900 70.7000 72.4500 440,600
71.6600 72.3400 70.6500 72.2900 545,700
Weekend
Weekend
71.5700 71.9700 70.5500 71.6200 495,700
71.7500 73.5200 71.5000 71.6700 719,500
73.2800 75.0400 72.1600 72.3600 864,700
75.1900 75.1900 72.0200 73.0100 581,100
1 · 8-K After-hours · 16:16 ET 8-K ↗
74.7500 75.0700 74.0900 74.4100 557,900
Weekend
Weekend
73.3000 74.1800 73.1100 74.0200 398,400
72.8400 73.4500 72.2800 72.4800 328,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K 8-K (opens SEC filing in a new tab) After-hours · 20:15 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After market open · 15:07 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:20 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:20 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
10 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:46 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After market open · 10:32 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 09:32 ET Summarise
6 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 09:31 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After market open · 15:44 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 12:32 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise