EODData

MEMBERSHIP REGISTER LOG IN

NYSE, ABCB: Ameris Bancorp

20 Oct 25 15:59
LAST:

72.61

CHANGE:
 1.78		OPEN:
71.09		HIGH:
72.91		ASK:
0.00		VOLUME:
131.4K
CHG(%):
2.51		PREV:
70.81		LOW:
70.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Oct 2571.0972.9170.9572.59362.6K
17 Oct 2570.2671.0369.0970.81385.9K
16 Oct 2573.2873.6468.8069.41826.3K
15 Oct 2576.0076.0073.1373.70329.0K
14 Oct 2572.1475.3372.1474.86362.9K
13 Oct 2572.0272.8171.4372.52316.5K
10 Oct 2574.2475.3671.0871.16626.6K
09 Oct 2574.2674.2773.3873.89342.4K
08 Oct 2574.7774.7773.6874.19446.5K
07 Oct 2575.1275.3773.8774.28479.2K

COMPANY PROFILE

Name:Ameris Bancorp
About:Ameris Bancorp operates as the bank holding company for Ameris Bank that provides range of banking services to retail and commercial customers. It operates through four segments: Banking Division, Retail Mortgage Division, Warehouse Lending Division, and Premium Finance Division. The company offers commercial and retail checking, regular interest-bearing savings, money market, individual retirement, and certificates of deposit accounts. It also provides commercial real estate, residential real estate mortgage, agricultural, and commercial and industrial loans; consumer loans, including motor vehicle, home improvement, and home equity loans, as well as loans secured by savings accounts and personal credit lines. In addition, the company originates, administers, and services commercial insurance premium loans, equipment finance loans, and small business administration loans. Further, it operates full-service domestic banking offices, and mortgage and loan production offices. The company was founded in 1971 and is headquartered in Atlanta, Georgia.
Address:3490 Piedmont Road NE, Atlanta, GA, United States, 30305
Website:https://www.amerisbank.com
CUSIP:03076K108
CIK:0000351569
ISIN:US03076K1088
FIGI:BBG000CDY3H5
LEI:PBJHNT51T5V6G5UQFV42

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:13.08 
Forward P/E:14.75 
EPS Ratio:5.67 
DivYield:0.01 
Div/Share:0.75 
Price to Book:1.30 
Price to Sales:4.53 
Shares:68.59M 
Market Cap:4.98B 

TECHNICAL INDICATORS

MA5:72.270.5%
MA10:72.740.2%
MA20:73.461.2%
MA50:72.980.5%
MA100:68.925.4%
MA200:64.7012.2%
STO9:48.25
STO14:48.07
RSI14:48.02
WPR14:-41.86
MTM14:-0.44
ROC14:-0.01 
ATR:2.18 
Week High:76.004.7%
Week Low:68.805.5%
Month High:76.525.4%
Month Low:68.8012.2%
Year High:76.585.5%
Year Low:48.2750.4%
Volatility:4.63 

RECENT SPLITS

Date Ratio
28 Jun 2010211-210
29 Mar 2010131-130
29 Dec 2009131-130
28 Sep 2009131-130
11 Mar 20056-5
13 Dec 19996-5
01 May 19975-4
01 Aug 19954-3