Ameris Bancorp Stock Price History
NYSE: ABCBFinanceMajor BanksUSD
79.02-0.64 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 79.02 0.00%
ABCB price history at a glance
The price history for Ameris Bancorp (ABCB) on this page begins on May 16, 1994, when the stock closed at $5.27; it most recently closed at $79.02 on October 5, 2026. The highest price in this record is $93.22, reached on July 13, 2026; the latest close is 15.2% below that peak. Across the 31 complete calendar years in the table, ABCB finished higher in 21 and lower in 10. Its best year was 2013 (+61.1%) and its worst was 2007 (-48.8%).
Over roughly 32 years the share price changed +1399.9%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, ABCB has gained 6.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $93.22
- Date of high
- Jul 13, 2026
- Low since 1994
- $3.36
- Date of low
- Mar 9, 2009
- 52-week high
- $93.22
- 52-week low
- $68.80
- IPO year
- 1994
- Last close
- $79.02
ABCB returns
1 week
-2.97%
1 month
-5.98%
3 months
-12.60%
6 months
-4.63%
Year to date
+6.40%
1 year
+6.94%
3 years
+109.82%
5 years
+52.31%
ABCB price return, excluding dividends.
ABCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.02 | +6.81% |
| 2025 | 73.98 | +19.48% |
| 2024 | 61.92 | +16.72% |
| 2023 | 53.05 | +12.54% |
| 2022 | 47.14 | -5.11% |
| 2021 | 49.68 | +30.50% |
| 2020 | 38.07 | -10.57% |
| 2019 | 42.57 | +28.69% |
| 2018 | 33.08 | -31.37% |
| 2017 | 48.20 | +10.55% |
| 2016 | 43.60 | +28.27% |
| 2015 | 33.99 | +34.51% |
| 2014 | 25.27 | +21.61% |
| 2013 | 20.78 | +61.09% |
| 2012 | 12.90 | +25.49% |
| 2011 | 10.28 | -2.47% |
| 2010 | 10.54 | +49.04% |
| 2009 | 7.07 | -36.61% |
| 2008 | 11.16 | -20.57% |
| 2007 | 14.04 | -48.76% |
| 2006 | 27.41 | +42.04% |
| 2005 | 19.30 | +13.86% |
| 2004 | 16.95 | +28.36% |
| 2003 | 13.20 | +23.88% |
| 2002 | 10.66 | -4.01% |
| 2001 | 11.10 | +46.13% |
| 2000 | 7.60 | -11.76% |
| 1999 | 8.61 | +0.99% |
| 1998 | 8.53 | -35.26% |
| 1997 | 13.17 | +44.44% |
| 1996 | 9.12 | +18.42% |
| 1995 | 7.70 | +58.33% |
| 1994* | 4.86 | -7.69% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
ABCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.16 | 79.40 | 78.49 | 79.02 | -0.80% | |
| 78.25 | 79.74 | 78.33 | 79.66 | +1.00% | |
| 79.16 | 79.23 | 78.39 | 78.87 | -1.35% | |
| 80.82 | 81.37 | 79.80 | 79.95 | -0.56% | |
| 81.22 | 81.65 | 80.35 | 80.40 | -1.28% | |
| 81.11 | 81.89 | 80.58 | 81.44 | +1.50% | |
| 79.06 | 80.45 | 78.21 | 80.24 | +0.91% | |
| 80.13 | 80.75 | 79.35 | 79.52 | -1.17% | |
| 81.83 | 82.06 | 80.22 | 80.46 | -1.20% | |
| 82.36 | 82.44 | 81.38 | 81.44 | -1.03% | |
| 82.24 | 82.92 | 82.06 | 82.29 | +0.61% | |
| 81.73 | 82.30 | 81.26 | 81.79 | +0.20% | |
| 82.29 | 82.90 | 81.61 | 81.63 | -1.28% | |
| 83.69 | 83.85 | 82.44 | 82.69 | -0.37% | |
| 83.97 | 84.12 | 82.97 | 83.00 | -0.60% | |
| 82.95 | 83.50 | 82.03 | 83.50 | +0.60% | |
| 84.32 | 84.75 | 82.83 | 83.00 | -0.86% | |
| 84.95 | 84.95 | 82.28 | 83.72 | -1.31% | |
| 84.81 | 85.49 | 84.28 | 84.83 | +0.01% | |
| 84.43 | 85.45 | 84.43 | 84.82 | +0.19% | |
| 85.47 | 85.61 | 83.85 | 84.66 | +0.05% | |
| 84.02 | 84.77 | 83.46 | 84.62 | +0.68% | |
| 84.28 | 85.03 | 83.84 | 84.05 | -1.11% | |
| 85.61 | 85.76 | 84.70 | 84.99 | -1.23% | |
| 85.60 | 86.62 | 85.54 | 86.05 | +0.26% | |
| 85.54 | 86.20 | 85.13 | 85.83 | +1.01% | |
| 84.10 | 85.81 | 83.78 | 84.97 | +1.70% | |
| 83.81 | 84.60 | 83.20 | 83.55 | -0.83% | |
| 85.52 | 85.60 | 84.21 | 84.25 | -1.57% | |
| 85.90 | 85.90 | 85.17 | 85.59 | +0.22% | |
| 85.23 | 85.59 | 84.56 | 85.40 | -0.52% | |
| 85.81 | 86.36 | 85.04 | 85.85 | +0.36% | |
| 86.10 | 86.10 | 85.27 | 85.54 | -0.48% | |
| 86.13 | 87.19 | 85.81 | 85.95 | -0.29% | |
| 86.84 | 86.87 | 85.71 | 86.20 | +0.09% | |
| 86.44 | 87.05 | 86.06 | 86.12 | -0.73% | |
| 88.41 | 88.66 | 86.56 | 86.75 | -1.64% | |
| 89.59 | 89.59 | 88.04 | 88.20 | -0.94% | |
| 89.35 | 90.17 | 88.78 | 89.04 | -0.81% | |
| 89.27 | 90.13 | 88.53 | 89.77 | +0.43% | |
| 89.31 | 89.63 | 88.84 | 89.39 | +0.93% | |
| 88.27 | 88.81 | 87.87 | 88.57 | +0.39% | |
| 88.03 | 88.37 | 87.48 | 88.23 | +0.75% | |
| 87.44 | 87.92 | 86.71 | 87.57 | -0.18% | |
| 87.77 | 88.36 | 87.46 | 87.73 | -0.52% | |
| 89.57 | 89.57 | 88.12 | 88.19 | -0.81% | |
| 89.58 | 89.66 | 88.67 | 88.91 | -0.63% | |
| 88.33 | 90.07 | 88.02 | 89.47 | +1.45% | |
| 87.01 | 88.73 | 86.46 | 88.19 | +1.12% | |
| 87.79 | 88.18 | 86.57 | 87.21 | -0.41% | |
| 88.60 | 88.60 | 87.52 | 87.57 | -0.30% | |
| 87.87 | 88.46 | 87.00 | 87.83 | -0.09% | |
| 85.95 | 88.24 | 85.95 | 87.91 | +2.17% | |
| 87.78 | 88.35 | 86.01 | 86.04 | -1.93% | |
| 87.04 | 88.08 | 85.00 | 87.73 | -1.60% | |
| 88.71 | 89.16 | 86.88 | 89.16 | -0.79% | |
| 90.73 | 90.73 | 89.35 | 89.87 | -0.88% | |
| 90.48 | 91.48 | 89.61 | 90.67 | -0.15% | |
| 91.77 | 92.40 | 90.56 | 90.81 | -1.62% | |
| 91.93 | 93.07 | 91.44 | 92.31 | -0.92% | |
| 90.66 | 93.22 | 90.66 | 93.17 | +2.78% | |
| 90.31 | 91.59 | 90.00 | 90.65 | +0.60% | |
| 89.85 | 90.77 | 89.58 | 90.11 | +0.32% | |
| 89.38 | 90.18 | 89.11 | 89.82 | -0.65% | |
| 90.01 | 90.94 | 89.92 | 90.41 | +0.72% | |
| 88.69 | 90.23 | 88.28 | 89.76 | +1.90% | |
| 89.65 | 89.78 | 87.74 | 88.09 | -2.32% | |
| 91.32 | 91.88 | 90.16 | 90.18 | -0.72% | |
| 89.82 | 91.09 | 89.74 | 90.83 | +0.79% | |
| 92.40 | 92.44 | 89.25 | 90.12 | -1.67% | |
| 89.08 | 92.31 | 89.08 | 91.65 | +1.54% | |
| 90.15 | 90.66 | 89.83 | 90.26 | -0.10% | |
| 90.60 | 90.96 | 89.47 | 90.35 | -0.71% | |
| 91.03 | 91.41 | 90.15 | 91.00 | +0.63% | |
| 89.04 | 91.20 | 89.04 | 90.43 | +1.24% | |
| 87.81 | 89.82 | 87.75 | 89.32 | +1.10% | |
| 87.61 | 88.41 | 87.11 | 88.35 | +1.13% | |
| 87.26 | 88.56 | 87.01 | 87.36 | -0.26% | |
| 86.60 | 87.76 | 86.30 | 87.59 | +1.84% | |
| 87.92 | 88.97 | 84.97 | 86.01 | -2.78% | |
| 88.72 | 89.17 | 87.57 | 88.47 | +0.71% | |
| 89.18 | 90.00 | 87.43 | 87.85 | -1.24% | |
| 87.69 | 89.22 | 87.65 | 88.95 | +2.30% | |
| 86.96 | 87.38 | 85.82 | 86.95 | +0.45% | |
| 86.67 | 87.25 | 86.21 | 86.56 | +0.53% | |
| 86.02 | 87.89 | 85.57 | 86.10 | +0.87% | |
| 85.63 | 86.57 | 85.30 | 85.36 | -0.13% | |
| 85.35 | 86.00 | 85.02 | 85.47 | +0.40% | |
| 83.49 | 85.40 | 83.49 | 85.13 | +2.85% | |
| 84.09 | 84.40 | 82.67 | 82.77 | -2.20% | |
| 83.08 | 84.81 | 83.08 | 84.63 | +1.73% | |
| 83.93 | 84.14 | 82.46 | 83.19 | -1.33% | |
| 84.33 | 85.18 | 84.13 | 84.31 | -0.35% | |
| 84.64 | 84.86 | 83.86 | 84.61 | -0.41% | |
| 85.64 | 86.14 | 84.62 | 84.96 | -0.88% | |
| 84.72 | 86.16 | 84.72 | 85.71 | +1.20% | |
| 84.45 | 85.10 | 83.98 | 84.69 | -0.09% | |
| 83.97 | 84.96 | 83.40 | 84.77 | -0.01% | |
| 83.11 | 85.03 | 81.99 | 84.78 | +2.64% | |
| 83.39 | 83.45 | 82.22 | 82.60 | -1.20% | |
| 82.84 | 84.73 | 82.84 | 83.60 | +1.26% | |
| 83.52 | 83.52 | 81.94 | 82.56 | -1.33% | |
| 83.63 | 84.35 | 83.32 | 83.67 | +0.97% | |
| 83.80 | 84.06 | 82.67 | 82.87 | -1.38% | |
| 85.14 | 85.14 | 82.81 | 84.03 | -1.20% | |
| 86.97 | 87.08 | 84.45 | 85.05 | -1.70% | |
| 86.85 | 87.01 | 85.71 | 86.52 | +0.22% | |
| 87.48 | 87.68 | 86.23 | 86.33 | -1.07% | |
| 87.19 | 87.99 | 86.77 | 87.26 | +0.79% | |
| 85.44 | 86.87 | 84.98 | 86.58 | +1.76% | |
| 84.94 | 85.98 | 84.50 | 85.08 | -0.56% | |
| 85.06 | 86.01 | 84.37 | 85.56 | +0.36% | |
| 83.79 | 85.81 | 83.75 | 85.25 | +1.10% | |
| 85.34 | 85.87 | 83.89 | 84.32 | -1.56% | |
| 86.04 | 86.44 | 84.93 | 85.66 | +0.63% | |
| 85.29 | 86.38 | 84.45 | 85.12 | +0.27% | |
| 86.31 | 86.31 | 83.55 | 84.89 | +0.32% | |
| 84.29 | 85.22 | 83.62 | 84.62 | +0.92% | |
| 84.56 | 85.23 | 83.66 | 83.85 | -0.71% | |
| 85.55 | 85.75 | 84.19 | 84.45 | -1.15% | |
| 84.88 | 85.82 | 84.84 | 85.43 | +0.18% | |
| 83.64 | 86.30 | 83.46 | 85.28 | +3.21% | |
| 82.67 | 83.00 | 82.17 | 82.63 | -0.05% | |
| 82.82 | 82.93 | 81.67 | 82.67 | -0.21% | |
| 82.98 | 83.46 | 82.28 | 82.84 | -0.68% | |
| 82.30 | 83.44 | 81.62 | 83.41 | +0.66% | |
| 83.30 | 83.49 | 82.33 | 82.86 | -0.84% | |
| 81.99 | 84.03 | 81.58 | 83.56 | +1.65% | |
| 81.43 | 82.87 | 81.18 | 82.20 | +3.28% | |
| 78.78 | 79.85 | 78.73 | 79.59 | +0.75% | |
| 78.31 | 79.24 | 77.90 | 79.00 | +0.77% | |
| 77.76 | 78.57 | 77.01 | 78.40 | -0.13% | |
| 78.04 | 79.33 | 78.04 | 78.50 | +0.65% | |
| 77.37 | 78.54 | 76.87 | 77.99 | +1.91% | |
| 76.40 | 77.05 | 75.75 | 76.53 | +0.84% | |
| 76.89 | 77.02 | 75.62 | 75.89 | -1.80% | |
| 76.48 | 77.70 | 76.41 | 77.28 | -0.12% | |
| 77.31 | 77.76 | 76.58 | 77.37 | +1.06% | |
| 75.06 | 77.25 | 74.73 | 76.56 | +1.06% | |
| 76.04 | 77.18 | 74.73 | 75.76 | +1.70% | |
| 74.92 | 75.07 | 73.81 | 74.49 | -0.19% | |
| 73.87 | 75.35 | 73.20 | 74.63 | +0.80% | |
| 75.07 | 75.23 | 73.48 | 74.04 | -1.33% | |
| 76.07 | 76.39 | 74.60 | 75.04 | -0.25% | |
| 75.98 | 76.24 | 75.18 | 75.23 | +0.07% | |
| 75.89 | 76.30 | 74.40 | 75.18 | -0.17% | |
| 74.10 | 75.77 | 73.58 | 75.31 | -0.37% | |
| 76.13 | 76.35 | 74.86 | 75.59 | -1.36% | |
| 76.22 | 77.94 | 75.36 | 76.63 | +0.30% | |
| 75.15 | 76.99 | 73.57 | 76.40 | -0.37% | |
| 76.79 | 77.40 | 75.15 | 76.68 | -2.70% | |
| 78.31 | 79.36 | 77.16 | 78.81 | -0.78% | |
| 79.66 | 79.96 | 78.72 | 79.43 | +0.11% | |
| 78.34 | 79.98 | 76.80 | 79.34 | +0.03% | |
| 76.09 | 80.00 | 75.72 | 79.32 | +2.14% | |
| 80.95 | 80.95 | 77.15 | 77.66 | -5.92% | |
| 81.35 | 82.93 | 81.15 | 82.55 | +2.06% | |
| 79.54 | 81.44 | 79.15 | 80.88 | +1.93% | |
| 79.02 | 79.97 | 78.75 | 79.35 | -0.46% | |
| 83.84 | 83.97 | 78.85 | 79.72 | -4.79% | |
| 82.91 | 83.86 | 81.69 | 83.73 | +0.96% | |
| 82.50 | 83.00 | 82.10 | 82.93 | -0.31% | |
| 83.94 | 85.32 | 82.85 | 83.19 | -0.79% | |
| 84.47 | 85.59 | 83.33 | 83.85 | -0.20% | |
| 82.86 | 84.10 | 82.09 | 84.02 | +0.96% | |
| 84.45 | 85.12 | 82.26 | 83.22 | -0.48% | |
| 85.46 | 85.84 | 83.13 | 83.62 | -1.34% | |
| 87.98 | 87.98 | 83.76 | 84.76 | -1.20% | |
| 85.29 | 86.42 | 85.18 | 85.79 | -0.17% | |
| 85.11 | 86.35 | 84.88 | 85.94 | +1.90% | |
| 84.44 | 85.65 | 83.49 | 84.34 | +0.23% | |
| 83.45 | 85.40 | 83.36 | 84.15 | +1.43% | |
| 80.07 | 83.29 | 79.37 | 82.96 | +3.84% | |
| 81.26 | 81.60 | 79.79 | 79.89 | -0.91% | |
| 79.68 | 82.66 | 73.78 | 80.62 | -0.84% | |
| 79.47 | 81.50 | 78.97 | 81.30 | +2.03% | |
| 80.29 | 80.92 | 79.60 | 79.68 | -0.66% | |
| 80.53 | 80.87 | 79.62 | 80.21 | -0.24% | |
| 80.42 | 81.16 | 79.33 | 80.40 | -0.05% | |
| 82.32 | 82.63 | 79.66 | 80.44 | -2.82% | |
| 82.45 | 83.64 | 81.92 | 82.77 | +0.85% | |
| 79.27 | 82.33 | 78.44 | 82.07 | +3.98% | |
| 78.65 | 80.19 | 78.36 | 78.93 | -1.29% | |
| 81.33 | 81.61 | 79.87 | 79.96 | -1.78% | |
| 80.11 | 81.45 | 79.29 | 81.41 | +2.13% | |
| 78.04 | 79.88 | 78.04 | 79.71 | +1.88% | |
| 79.63 | 80.01 | 77.71 | 78.24 | -1.42% | |
| 78.36 | 79.41 | 78.31 | 79.37 | +0.30% | |
| 79.11 | 79.55 | 78.00 | 79.13 | +0.18% | |
| 76.72 | 79.56 | 76.72 | 78.99 | +2.76% | |
| 76.35 | 76.93 | 75.74 | 76.87 | +0.88% | |
| 75.20 | 76.24 | 74.85 | 76.20 | +0.58% | |
| 73.84 | 76.82 | 73.38 | 75.76 | +2.41% | |
| 74.17 | 74.55 | 73.32 | 73.98 | -0.39% | |
| 75.35 | 75.35 | 73.55 | 74.27 | -1.29% | |
| 75.71 | 75.75 | 74.80 | 75.24 | -0.82% | |
| 76.36 | 76.50 | 75.35 | 75.86 | -0.18% | |
| 76.34 | 76.65 | 75.79 | 76.00 | -0.77% | |
| 76.55 | 76.84 | 76.09 | 76.59 | +0.22% | |
| 77.85 | 77.85 | 76.35 | 76.42 | -1.56% | |
| 77.59 | 78.28 | 77.10 | 77.63 | +0.12% | |
| 77.66 | 78.29 | 77.11 | 77.54 | -0.45% | |
| 78.30 | 78.61 | 77.51 | 77.89 | +0.49% | |
| 78.00 | 78.32 | 76.79 | 77.51 | -0.35% | |
| 78.51 | 78.98 | 77.58 | 77.78 | -1.12% | |
| 78.74 | 78.99 | 77.69 | 78.66 | +0.91% | |
| 78.78 | 78.78 | 77.25 | 77.95 | -0.40% | |
| 77.66 | 78.87 | 77.51 | 78.26 | +0.68% | |
| 76.00 | 78.65 | 76.00 | 77.73 | +2.22% | |
| 76.71 | 77.42 | 75.76 | 76.04 | -0.61% | |
| 76.69 | 77.50 | 76.36 | 76.51 | -0.05% | |
| 76.33 | 76.94 | 76.04 | 76.55 | -0.34% | |
| 76.44 | 77.63 | 76.02 | 76.81 | +0.13% | |
| 75.69 | 77.12 | 75.69 | 76.71 | +1.58% | |
| 76.57 | 76.60 | 75.36 | 75.52 | -0.84% | |
| 75.26 | 76.64 | 75.26 | 76.16 | +0.53% | |
| 75.92 | 76.44 | 75.64 | 75.76 | -0.18% | |
| 75.87 | 76.86 | 75.87 | 75.90 | -0.47% | |
| 74.42 | 77.15 | 74.42 | 76.26 | +2.71% | |
| 73.95 | 74.65 | 73.28 | 74.25 | +0.08% | |
| 72.24 | 74.92 | 72.12 | 74.19 | +3.39% | |
| 72.66 | 73.75 | 71.72 | 71.76 | -0.28% | |
| 71.82 | 72.25 | 70.99 | 71.96 | +0.39% | |
| 70.15 | 72.34 | 69.58 | 71.68 | +1.77% | |
| 72.82 | 72.97 | 69.92 | 70.43 | -3.37% | |
| 72.32 | 73.12 | 71.38 | 72.89 | +0.51% | |
| 73.70 | 74.45 | 72.10 | 72.52 | -1.88% | |
| 74.84 | 76.06 | 73.87 | 73.91 | -1.33% | |
| 73.78 | 75.46 | 73.43 | 74.91 | +1.44% | |
| 73.80 | 74.49 | 72.98 | 73.85 | +0.23% | |
| 72.84 | 73.68 | 72.35 | 73.68 | +1.07% | |
| 72.56 | 73.66 | 72.29 | 72.90 | -0.33% | |
| 72.44 | 73.48 | 71.98 | 73.14 | +0.95% | |
| 71.46 | 72.69 | 70.70 | 72.45 | +0.22% | |
| 71.66 | 72.34 | 70.65 | 72.29 | +0.94% | |
| 71.57 | 71.97 | 70.55 | 71.62 | -0.07% | |
| 71.75 | 73.52 | 71.50 | 71.67 | -0.95% | |
| 73.28 | 75.04 | 72.16 | 72.36 | -0.89% | |
| 75.19 | 75.19 | 72.02 | 73.01 | -1.88% | |
| 74.75 | 75.07 | 74.09 | 74.41 | +0.53% | |
| 73.30 | 74.18 | 73.11 | 74.02 | +2.12% | |
| 72.84 | 73.45 | 72.28 | 72.48 | -0.82% | |
| 73.63 | 74.33 | 72.59 | 73.08 | -0.25% | |
| 73.21 | 73.43 | 72.36 | 73.26 | +0.92% | |
| 71.09 | 72.91 | 70.95 | 72.59 | +2.51% | |
| 70.26 | 71.03 | 69.09 | 70.81 | +2.02% | |
| 73.28 | 73.64 | 68.80 | 69.41 | -5.82% | |
| 76.00 | 76.00 | 73.13 | 73.70 | -1.55% | |
| 72.14 | 75.33 | 72.14 | 74.86 | +3.23% | |
| 72.02 | 72.81 | 71.43 | 72.52 | +1.91% | |
| 74.24 | 75.36 | 71.08 | 71.16 | -3.69% | |
| 74.26 | 74.27 | 73.38 | 73.89 | -0.40% | |
| 74.77 | 74.77 | 73.68 | 74.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABCB chart for longer ranges.