Ameris Bancorp ABCB

Open calendar →

Ameris Bancorp Common Stock · Company · NYSE

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

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

USD 66.87 → 89.87 · 34.4%
93.17079.42565.680 1 2 3 4 5 6 7 8 9,10 11 12 13 14 15 16 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 22 Jul 2025 — 23 Jul 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.

No data yet
90.7300 90.7150 89.3600 89.8700 284,286
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
16 · 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
15 · 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
14 · 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
13 · 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
12 · 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
11 · 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
10 · DEFA14A After market open · 09:32 ET DEFA14A ↗ 9 · 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
8 · 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
7 · 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
6 · 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
5 · 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
4 · 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
73.6300 74.3300 72.5900 73.0800 378,800
73.2100 73.4300 72.3600 73.2600 341,400
3 · 8-K After-hours · 16:26 ET 8-K ↗
71.0900 72.9100 70.9500 72.5900 362,700
Weekend
Weekend
70.2600 71.0300 69.0900 70.8100 385,900
73.2800 73.6400 68.8000 69.4100 826,300
76.0000 76.0000 73.1300 73.7000 329,000
72.1400 75.3300 72.1400 74.8600 363,000
72.0200 72.8100 71.4300 72.5200 316,500
Weekend
Weekend
74.2400 75.3600 71.0800 71.1600 626,700
74.2600 74.2700 73.3800 73.8900 342,500
74.7700 74.7700 73.6800 74.1900 446,500
75.1200 75.3700 73.8700 74.2800 479,300
74.5400 76.0300 73.8400 74.8800 407,900
Weekend
Weekend
73.4800 74.7000 73.4800 73.7900 380,300
72.9000 73.4600 72.3200 73.1800 319,000
72.7200 73.3300 72.1500 73.0300 314,400
74.4500 74.6300 72.7100 73.3100 353,700
74.9100 74.9100 73.4200 74.3400 410,600
Weekend
Weekend
74.8300 75.5300 74.3900 74.8600 427,300
74.8000 75.1400 74.2000 74.7700 245,800
74.8400 75.5300 74.3800 74.7100 423,200
75.0700 76.5200 74.7400 75.0000 485,100
75.3500 75.8100 74.9500 75.1200 406,700
Weekend
Weekend
76.3300 76.4700 75.1500 75.9100 1,225,300
74.4300 76.5800 74.4300 76.4100 512,400
74.1500 75.9800 73.8000 74.1500 469,500
74.0500 74.4900 72.9000 73.7600 543,200
74.4300 75.0100 73.8200 74.0100 469,300
Weekend
Weekend
74.4700 74.9000 73.9900 74.3800 338,800
73.9100 74.7900 73.6700 74.6300 392,700
73.6300 74.6400 73.5200 73.9200 426,400
73.2900 73.7200 72.9100 73.3800 452,400
74.1400 74.3300 72.8600 73.6000 362,000
Weekend
Weekend
74.8300 75.4600 73.4700 74.0300 368,300
73.2400 74.5100 73.2400 74.4700 288,700
72.5100 73.7200 72.3100 72.8400 257,800
72.2000 72.9500 71.9700 72.6500 283,400
No trading
Weekend
Weekend
73.6300 74.0000 72.9400 73.2800 345,900
74.3800 74.3800 73.2100 73.5900 355,000
72.6900 74.3100 72.6900 73.8200 395,600
71.6400 73.5300 71.6400 73.0200 409,000
71.7500 72.3300 71.7300 71.8500 316,200
Weekend
Weekend
69.6900 72.6200 69.4800 72.0400 837,000
69.3100 69.7800 69.0100 69.0900 280,700
70.1500 70.2700 68.9200 69.6700 392,300
69.7300 70.9400 69.7000 70.0200 363,600
69.7800 70.2300 69.5800 70.1600 325,000
Weekend
Weekend
71.3900 71.3900 69.8900 69.9700 427,300
70.9500 71.3400 70.5100 71.2800 392,800
70.6600 71.8600 70.4000 71.6300 412,900
67.7300 70.1500 67.4800 70.0400 366,500
67.2400 67.3400 66.6900 67.1800 369,100
Weekend
Weekend
2 · 10-Q After market open · 15:24 ET 10-Q ↗
66.6000 67.3200 65.9800 67.1000 453,800
67.3100 67.3100 65.9100 66.0200 385,600
67.4300 67.5800 66.8200 66.8200 409,500
66.6000 67.2900 65.4700 67.2100 459,100
66.1400 66.6000 65.7900 66.6000 412,400
Weekend
Weekend
67.3300 67.5500 65.4300 65.9100 639,700
68.0300 68.9400 67.5000 68.3500 794,000
70.1000 70.4300 68.4800 68.6300 963,900
66.5700 70.2700 66.5700 69.9400 1,220,800
1 · 8-K After-hours · 16:18 ET 8-K ↗
66.1000 66.9000 65.9500 66.4000 700,000
Weekend
Weekend
65.5800 66.4200 64.6400 66.4200 614,400
66.2100 66.5800 65.4600 65.6800 327,900
67.1000 67.1000 65.9500 66.4700 486,300
66.5500 67.4600 66.3800 66.8700 386,000

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 · 17:20 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:20 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
13 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:46 ET Summarise
12 10-Q 10-Q (opens SEC filing in a new tab) After market open · 10:32 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 09:32 ET Summarise
9 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 09:31 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) After market open · 15:44 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After market open · 12:32 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 15:24 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise