Ameris Bancorp (ABCB)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ABCB | FCNCA | RF | SSB | BPOP |
| Company | Ameris Bancorp | First Citizens Bancs | Regions Financial Corp | Southstate Bank Corporation | Popular Inc |
| Price Information | |||||
| Exchange | NYSE | NASDAQ | NYSE | NYSE | NASDAQ |
| Open | 76.07 | 1,784.66 | 25.70 | 91.67 | 132.96 |
| High | 76.39 | 1,809.37 | 25.73 | 91.94 | 133.82 |
| Low | 74.60 | 1,767.22 | 25.29 | 90.63 | 131.02 |
| Latest | 75.04 | 1,788.28 | 25.45 | 91.18 | 131.44 |
| Change | -0.19 | +22.27 | +0.12 | +0.65 | +0.17 |
| % Change | -0.25% | +1.26% | +0.47% | +0.72% | +0.13% |
| Volume | 463,100 | 82,400 | 11,108,000 | 541,100 | 436,200 |
| 20-Day Average Volume | 580,375 | 114,765 | 15,076,595 | 906,380 | 562,145 |
| Previous Close | 75.23 | 1,766.01 | 25.33 | 90.53 | 131.27 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 78.65 | 1,925.92 | 27.63 | 97.44 | 136.27 |
| 20-Day Raw Stochastic | 12.51% | 8.82% | 9.86% | 10.70% | 26.10% |
| 20-Day Relative Strength | 38.80 | 34.88 | 34.57 | 35.59 | 45.89 |
| Weighted Alpha | +24.18 | -7.21 | +11.76 | -3.42 | +38.39 |
| Today's Opinion | 8% Buy | 40% Sell | 8% Sell | 24% Sell | 56% Buy |
| Previous Opinion | 8% Buy | 40% Sell | 8% Sell | 24% Sell | 56% Buy |
| Last Month's Opinion | 100% Buy | 40% Buy | 100% Buy | 96% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.07% since 03/10/26 | -6.49% since 03/10/26 | -4.90% since 03/10/26 | -2.54% since 03/10/26 | +1.24% since 03/10/26 |
| Low | 73.58 on 03/12/26 | 1,761.20 on 03/16/26 | 24.92 on 03/13/26 | 89.41 on 03/12/26 | 125.18 on 03/12/26 |
| High | 76.39 on 03/17/26 | 1,923.64 on 03/11/26 | 26.79 on 03/11/26 | 93.19 on 03/11/26 | 133.82 on 03/17/26 |
| 1-Month | |||||
| %Chg | -10.51% since 02/17/26 | -10.17% since 02/17/26 | -14.54% since 02/17/26 | -12.42% since 02/17/26 | -9.29% since 02/17/26 |
| Low | 73.57 on 03/09/26 | 1,761.20 on 03/16/26 | 24.92 on 03/13/26 | 89.41 on 03/12/26 | 125.18 on 03/12/26 |
| High | 85.32 on 02/18/26 | 2,068.25 on 02/20/26 | 30.30 on 02/18/26 | 105.95 on 02/20/26 | 149.15 on 02/23/26 |
| 3-Month | |||||
| %Chg | -3.19% since 12/17/25 | -15.31% since 12/17/25 | -7.69% since 12/17/25 | -6.65% since 12/17/25 | +6.83% since 12/17/25 |
| Low | 73.32 on 01/02/26 | 1,761.20 on 03/16/26 | 24.92 on 03/13/26 | 89.41 on 03/12/26 | 120.71 on 01/23/26 |
| High | 87.98 on 02/10/26 | 2,232.21 on 01/22/26 | 31.53 on 02/12/26 | 108.46 on 02/06/26 | 149.31 on 02/11/26 |
| 6-Month | |||||
| %Chg | +1.20% since 09/17/25 | -5.02% since 09/17/25 | -5.50% since 09/17/25 | -9.92% since 09/17/25 | +5.02% since 09/17/25 |
| Low | 68.80 on 10/16/25 | 1,623.76 on 10/16/25 | 22.70 on 10/17/25 | 84.47 on 11/18/25 | 108.74 on 10/30/25 |
| High | 87.98 on 02/10/26 | 2,232.21 on 01/22/26 | 31.53 on 02/12/26 | 108.46 on 02/06/26 | 149.31 on 02/11/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 5,106,612 | 21,080,862 | 21,872,632 | 8,878,186 | 8,546,201 |
| Shares Outstanding, K | 67,880 | 11,937 | 863,507 | 98,069 | 65,104 |
| Annual Sales | 1,665,560,000 | 14,505,000,000 | 9,608,000,000 | 3,757,240,000 | 4,441,030,000 |
| Annual Net Income | 412,150,000 | 2,206,000,000 | 2,156,000,000 | 798,670,000 | 833,160,000 |
| Last Quarter Sales | 419,890,000 | 3,655,000,000 | 2,408,000,000 | 954,500,000 | 1,121,780,000 |
| Last Quarter Net Income | 108,360,000 | 580,000,000 | 534,000,000 | 247,720,000 | 233,900,000 |
| 60-Month Beta | 0.97 | 0.68 | 1.02 | 0.73 | 0.61 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.59 on 01/29/26 | 51.27 on 01/23/26 | 0.57 on 01/16/26 | 2.47 on 01/22/26 | 3.38 on 01/27/26 |
| Latest Earnings Date | 04/27/26 | 04/23/26 | 04/17/26 | 04/23/26 | 04/22/26 |
| Most Recent Dividend | 0.200 on 12/31/25 | 2.100 on 02/27/26 | 0.265 on 03/02/26 | 0.600 on 02/06/26 | 0.750 on 03/18/26 |
| Next Ex-Dividends Date | 12/31/25 | 02/27/26 | 03/02/26 | 02/06/26 | 03/18/26 |
| Ratios | |||||
| Price/Earnings ttm | 12.55 | 9.91 | 10.68 | 9.52 | 10.71 |