Ameris Bancorp Stock Price History
| ABCB Stock | USD 63.13 0.18 0.28% |
Below is the normalized historical share price chart for Ameris Bancorp extending back to May 19, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ameris Bancorp stands at 63.13, as last reported on the 27th of February, with the highest price reaching 63.78 and the lowest price hitting 62.13 during the day.
If you're considering investing in Ameris Stock, it is important to understand the factors that can impact its price. Ameris Bancorp secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11 % return per unit of standard deviation over the last 3 months. Ameris Bancorp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Ameris Bancorp's mean deviation of 1.19, and Risk Adjusted Performance of (0.05) to double-check the risk estimate we provide.
At present, Ameris Bancorp's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 83.4 M, whereas Treasury Stock is projected to grow to (44.8 M). . At present, Ameris Bancorp's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 8.70, whereas Price To Sales Ratio is forecasted to decline to 2.25. Ameris Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of May 1994 | 200 Day MA 60.0697 | 50 Day MA 64.5172 | Beta 1.067 |
Ameris |
Sharpe Ratio = -0.1069
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ABCB |
Estimated Market Risk
| 1.58 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.17 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Ameris Bancorp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ameris Bancorp by adding Ameris Bancorp to a well-diversified portfolio.
Price Book 1.1656 | Price Sales 4.0282 | Shares Float 64.9 M | Dividend Share 0.65 | Wall Street Target Price 76 |
Ameris Bancorp Stock Price History Chart
There are several ways to analyze Ameris Stock price data. The simplest method is using a basic Ameris candlestick price chart, which shows Ameris Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 26, 2024 | 71.37 |
| Lowest Price | January 10, 2025 | 59.43 |
Ameris Bancorp February 27, 2025 Stock Price Synopsis
Various analyses of Ameris Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ameris Stock. It can be used to describe the percentage change in the price of Ameris Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ameris Stock.| Ameris Bancorp Price Daily Balance Of Power | (0.11) | |
| Ameris Bancorp Price Rate Of Daily Change | 1.00 | |
| Ameris Bancorp Price Action Indicator | 0.09 | |
| Ameris Bancorp Accumulation Distribution | 9,010 |
Ameris Bancorp February 27, 2025 Stock Price Analysis
Ameris Stock Price History Data
The price series of Ameris Bancorp for the period between Fri, Nov 29, 2024 and Thu, Feb 27, 2025 has a statistical range of 12.94 with a coefficient of variation of 4.59. The prices are distributed with arithmetic mean of 65.65. The median price for the last 90 days is 65.57. The company had 211:210 stock split on 28th of June 2010. Ameris Bancorp issued dividends on 2024-12-31.| Open | High | Low | Close | Volume | ||
| 02/26/2025 | 63.27 | 63.78 | 62.13 | 63.13 | 348,287 | |
| 02/25/2025 | 63.66 | 63.95 | 62.97 | 63.31 | 300,945 | |
| 02/24/2025 | 63.89 | 63.89 | 63.07 | 63.18 | 407,978 | |
| 02/21/2025 | 65.82 | 65.82 | 63.24 | 63.46 | 320,671 | |
| 02/20/2025 | 65.47 | 65.69 | 64.43 | 64.84 | 255,817 | |
| 02/19/2025 | 65.75 | 66.24 | 65.44 | 65.81 | 271,190 | |
| 02/18/2025 | 66.03 | 66.64 | 65.77 | 66.50 | 245,430 | |
| 02/14/2025 | 67.10 | 67.69 | 65.97 | 66.19 | 264,347 | |
| 02/13/2025 | 66.93 | 66.93 | 66.15 | 66.81 | 296,928 | |
| 02/12/2025 | 67.06 | 67.52 | 66.56 | 66.67 | 246,805 | |
| 02/11/2025 | 67.09 | 68.64 | 67.02 | 68.30 | 302,248 | |
| 02/10/2025 | 68.06 | 68.16 | 67.21 | 67.40 | 279,119 | |
| 02/07/2025 | 68.31 | 68.69 | 66.15 | 68.20 | 570,036 | |
| 02/06/2025 | 68.01 | 68.85 | 67.54 | 68.47 | 405,205 | |
| 02/05/2025 | 67.22 | 67.95 | 66.69 | 67.83 | 412,254 | |
| 02/04/2025 | 64.27 | 66.92 | 64.15 | 66.90 | 498,500 | |
| 02/03/2025 | 64.40 | 64.97 | 62.40 | 64.23 | 539,000 | |
| 01/31/2025 | 67.15 | 67.27 | 64.70 | 65.65 | 685,800 | |
| 01/30/2025 | 66.00 | 66.49 | 64.60 | 65.57 | 452,400 | |
| 01/29/2025 | 64.61 | 65.79 | 64.35 | 65.21 | 343,700 | |
| 01/28/2025 | 64.82 | 65.46 | 64.38 | 64.96 | 277,400 | |
| 01/27/2025 | 64.91 | 66.18 | 64.51 | 65.10 | 353,800 | |
| 01/24/2025 | 63.79 | 64.90 | 63.76 | 64.41 | 359,200 | |
| 01/23/2025 | 64.25 | 64.85 | 63.80 | 64.22 | 366,000 | |
| 01/22/2025 | 65.19 | 65.44 | 64.26 | 64.49 | 348,000 | |
| 01/21/2025 | 65.36 | 66.42 | 65.07 | 65.61 | 466,200 | |
| 01/17/2025 | 64.41 | 64.94 | 63.95 | 64.83 | 359,700 | |
| 01/16/2025 | 63.92 | 64.28 | 63.54 | 63.82 | 684,500 | |
| 01/15/2025 | 64.84 | 65.29 | 63.44 | 64.18 | 334,600 | |
| 01/14/2025 | 60.28 | 62.69 | 60.28 | 62.66 | 288,500 | |
| 01/13/2025 | 59.10 | 60.11 | 59.05 | 59.94 | 376,200 | |
| 01/10/2025 | 59.84 | 60.15 | 58.65 | 59.43 | 425,000 | |
| 01/08/2025 | 60.94 | 61.60 | 60.25 | 61.20 | 334,200 | |
| 01/07/2025 | 62.49 | 62.64 | 60.52 | 61.39 | 518,600 | |
| 01/06/2025 | 62.08 | 63.41 | 61.57 | 62.29 | 580,300 | |
| 01/03/2025 | 61.19 | 62.09 | 60.27 | 61.92 | 235,100 | |
| 01/02/2025 | 63.01 | 63.22 | 60.97 | 60.99 | 393,800 | |
| 12/31/2024 | 62.83 | 63.11 | 62.19 | 62.57 | 308,300 | |
| 12/30/2024 | 62.36 | 63.07 | 61.92 | 62.60 | 244,400 | |
| 12/27/2024 | 63.08 | 63.79 | 62.07 | 62.85 | 242,200 | |
| 12/26/2024 | 62.62 | 63.87 | 62.58 | 63.76 | 241,200 | |
| 12/24/2024 | 63.31 | 63.69 | 62.78 | 63.58 | 127,200 | |
| 12/23/2024 | 62.37 | 63.00 | 61.99 | 63.00 | 362,100 | |
| 12/20/2024 | 61.37 | 63.50 | 61.37 | 62.81 | 1,579,300 | |
| 12/19/2024 | 63.54 | 63.92 | 61.74 | 61.95 | 412,800 | |
| 12/18/2024 | 65.94 | 66.17 | 61.74 | 62.08 | 910,400 | |
| 12/17/2024 | 66.37 | 67.03 | 65.34 | 65.36 | 684,700 | |
| 12/16/2024 | 66.77 | 67.02 | 66.17 | 67.00 | 459,700 | |
| 12/13/2024 | 67.37 | 67.37 | 66.41 | 66.64 | 502,200 | |
| 12/12/2024 | 67.75 | 68.04 | 66.96 | 67.41 | 332,100 | |
| 12/11/2024 | 68.61 | 68.83 | 67.58 | 67.68 | 285,100 | |
| 12/10/2024 | 68.09 | 68.61 | 67.19 | 67.55 | 390,500 | |
| 12/09/2024 | 69.80 | 69.87 | 67.76 | 67.89 | 265,700 | |
| 12/06/2024 | 69.28 | 69.59 | 68.50 | 69.39 | 196,800 | |
| 12/05/2024 | 69.58 | 70.04 | 68.80 | 68.87 | 189,300 | |
| 12/04/2024 | 68.99 | 69.72 | 68.67 | 69.34 | 333,800 | |
| 12/03/2024 | 69.80 | 69.93 | 68.51 | 68.59 | 230,500 | |
| 12/02/2024 | 70.90 | 70.90 | 69.58 | 69.61 | 355,400 | |
| 11/29/2024 | 71.85 | 71.85 | 70.14 | 70.28 | 269,600 | |
| 11/27/2024 | 72.16 | 72.25 | 70.69 | 70.89 | 271,200 | |
| 11/26/2024 | 71.94 | 72.11 | 71.05 | 71.37 | 335,100 |
About Ameris Bancorp Stock history
Ameris Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ameris is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ameris Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ameris Bancorp stock prices may prove useful in developing a viable investing in Ameris Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 79.5 M | 83.4 M | |
| Net Income Applicable To Common Shares | 398.5 M | 418.4 M |
Ameris Bancorp Stock Technical Analysis
Ameris Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
| All Next | Launch Module |
Ameris Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ameris Bancorp's price direction in advance. Along with the technical and fundamental analysis of Ameris Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ameris to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.11) | |||
| Treynor Ratio | (0.11) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Ameris Stock analysis
When running Ameris Bancorp's price analysis, check to measure Ameris Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ameris Bancorp is operating at the current time. Most of Ameris Bancorp's value examination focuses on studying past and present price action to predict the probability of Ameris Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ameris Bancorp's price. Additionally, you may evaluate how the addition of Ameris Bancorp to your portfolios can decrease your overall portfolio volatility.
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Equity Valuation Check real value of public entities based on technical and fundamental data |