US Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

ABCB Ameris BancorpUS-listed

2 posts

Price chart ・ Find other stocks ・ Japanese version

Ameris Bancorp (ABCB) at a glance

Ticker
ABCB
Company
Ameris Bancorp
Market
US-listed
Share price
$81.79 +0.11 (+0.13%) Nov 6 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Ameris Bancorp (ABCB) Stock Price History

Ameris Bancorp closed at $81.79 on Nov 6, 2026, +2.3% over 1 month, +11.0% over 1 year.

2026-10-23 臨時報告（重要事象）（8-K） 決算発表（経営成績・財政状態）（Item 2.02）／レギュ…$84.14$78.10Oct 6Nov 6
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$84.14Nov 4
1-Month Low$78.10Oct 14
1-Week Change−0.8%vs Oct 30
1-Month Change+2.3%vs Oct 6

If you had invested $1,000 1 month ago, it would be worth $1,023 today (+2.3%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved −5.7%, while this stock moved +2.3%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)$81.79+0.11+0.13%
Nov 5 (Thu)$81.68−2.46−2.92%
Nov 4 (Wed)$84.14+1.07+1.29%
Nov 3 (Tue)$83.07−1.05−1.25%
Nov 2 (Mon)$84.12+1.70+2.06%
Oct 30 (Fri)$82.42−0.37−0.45%
Oct 29 (Thu)$82.79+0.91+1.11%
Oct 28 (Wed)$81.88−0.68−0.82%
Oct 27 (Tue)$82.56−0.13−0.16%
Oct 26 (Mon)$82.69+0.06+0.07%
2026-10-23 臨時報告（重要事象）（8-K） 決算発表（経営成績・財政状態）（Item 2.02）／レギュ…$89.77$78.10Aug 6Nov 6
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$89.77Aug 14
3-Month Low$78.10Oct 14
1-Month Change+2.3%vs Oct 6
3-Month Change−7.3%vs Aug 6

If you had invested $1,000 3 months ago, it would be worth $927 today (−7.3%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved −4.3%, while this stock moved −7.3%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)$81.79+0.11+0.13%
Nov 5 (Thu)$81.68−2.46−2.92%
Nov 4 (Wed)$84.14+1.07+1.29%
Nov 3 (Tue)$83.07−1.05−1.25%
Nov 2 (Mon)$84.12+1.70+2.06%
Oct 30 (Fri)$82.42−0.37−0.45%
Oct 29 (Thu)$82.79+0.91+1.11%
Oct 28 (Wed)$81.88−0.68−0.82%
Oct 27 (Tue)$82.56−0.13−0.16%
Oct 26 (Mon)$82.69+0.06+0.07%
2026-10-23 臨時報告（重要事象）（8-K） 決算発表（経営成績・財政状態）（Item 2.02）／レギュ…$93.17$78.10May 6Nov 6
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$93.17Jul 16
6-Month Low$78.10Oct 14
3-Month Change−7.3%vs Aug 6
6-Month Change−6.3%vs May 6

If you had invested $1,000 6 months ago, it would be worth $937 today (−6.3%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +0.2%, while this stock moved −6.3%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026$81.79−0.8%
Oct 2026$82.42+3.6%
Sep 2026$79.52−5.6%
Aug 2026$84.25−3.4%
Jul 2026$87.21−3.4%
Jun 2026$90.26+7.1%
May 2026$84.31−1.1%
2026-10-23 臨時報告（重要事象）（8-K） 決算発表（経営成績・財政状態）（Item 2.02）／レギュ…$93.17$70.43Nov 7Nov 6
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$93.17Jul 16
52-Week Low$70.43Nov 17
Year to Date+10.1%vs Dec 31
From 52-Week High−12.2%Jul 16

If you had invested $1,000 1 year ago, it would be worth $1,110 today (+11.0%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +9.6%, while this stock moved +11.0%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026$81.79−0.8%
Oct 2026$82.42+3.6%
Sep 2026$79.52−5.6%
Aug 2026$84.25−3.4%
Jul 2026$87.21−3.4%
Jun 2026$90.26+7.1%
May 2026$84.31−1.1%
Apr 2026$85.25+9.3%
Mar 2026$77.99+0.4%
Feb 2026$77.66−3.7%
Jan 2026$80.62+8.5%
Dec 2025$74.27−2.0%
Nov 2025$75.76―
$92.31$39.45Nov 6, 2023Nov 6, 2026
Price13-week MA26-week MAS&P 500
3-Year High$92.31Jul 17, 2026
3-Year Low$39.45Nov 6, 2023
Annualized Return+27.5%
Max Drawdown−29.2%

If you had invested $1,000 3 years ago, it would be worth $2,073 today (+107.3%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +67.1%, while this stock moved +107.3%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$81.79+10.1%
2025$74.27―
$92.31$29.04Nov 8, 2021Nov 6, 2026
Price13-week MA26-week MAS&P 500
5-Year High$92.31Jul 17, 2026
5-Year Low$29.04May 8, 2023
Annualized Return+8.8%
Max Drawdown−47.5%

If you had invested $1,000 5 years ago, it would be worth $1,521 today (+52.1%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +57.5%, while this stock moved +52.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$81.79+10.1%
2025$74.27―
$90.26$4.58Jun 1, 1994Nov 6, 2026
Price1-year MA2-year MAS&P 500
All-Time High$90.26Jun 2026
All-Time Low$4.58Mar 2009
Total Change+1,395.0%vs Jun 1994
Annualized Return+8.7%

If you had invested $1,000 in Jun 1994, it would be worth $14,950 today (+1,395.0%).Price change only; dividends and fees are not included.

Over the same period the S&P 500 moved +1,451.4%, while this stock moved +1,395.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)$81.79+10.1%
2025$74.27+18.7%
2024$62.57+17.9%
2023$53.05+12.5%
2022$47.14−5.1%
2021$49.68+30.5%
2020$38.07−10.5%
2019$42.54+34.3%
2018$31.67−34.3%
2017$48.20+10.6%
2016$43.60+28.3%
2015$33.99+32.6%
2014$25.64+21.5%
2013$21.11+69.0%
2012$12.49+21.5%
2011$10.28−2.5%
2010$10.54+49.0%
2009$7.07−38.6%
2008$11.53−29.7%
2007$16.39−40.2%
2006$27.41+42.0%
2005$19.30+13.9%
2004$16.95+29.9%
2003$13.05+24.3%
2002$10.50−3.0%
2001$10.82+42.4%
2000$7.60−11.8%
1999$8.61+1.0%
1998$8.53−36.1%
1997$13.34+46.3%
1996$9.12+18.4%
1995$7.70+58.3%
1994$4.86―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 1994). Please check the latest prices before trading.

Recent SEC filings (EDGAR)

  • 11/06 13:09 10-Q

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.2 Disclosure 2026/11/07 03:09
四半期報告書（10-Q）

📄 Open the filing

Delete
No.1 Disclosure 2026/10/23 05:15
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）

📄 Open the filing

Delete

Write on the Ameris Bancorp board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More US stocks in English

US Stock Message Board: stocks available in English

Other boards in English