Get the Stockscreener App
79.43
0.11%
0.09
Pre-market:
79.39
-0.04
-0.05%
Ameris Bancorp Stock (ABCB) Price History
The historical daily chart and data for Ameris Bancorp stock (ABCB), adjusted for splits and dividends, show that the latest closing stock price as of March 04, 2026, is $79.43.
- Ameris Bancorp all-time high stock price is $87.98, occurred on February 10, 2026.
- The lowest Ameris Bancorp stock price recorded was $48.27 on April 04, 2025. Since then, Ameris Bancorp's stock price has risen over 64.55% to $79.43 now.
- The 52-week high stock price for ABCB is $87.98, representing a 10.76% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for ABCB is $48.27, indicating a -39.23% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about ABCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $79.95 | $78.72 | $1.23 | 526,149.0 | +0.11% |
| Mar 03, 2026 | $79.98 | $76.80 | $3.18 | 554,946.0 | +0.03% |
| Mar 02, 2026 | $80.00 | $75.72 | $4.28 | 715,735.0 | +2.14% |
| Feb 27, 2026 | $80.95 | $77.15 | $3.80 | 1,252,687.0 | -5.92% |
| Feb 26, 2026 | $82.93 | $81.14 | $1.79 | 698,177.0 | +2.06% |
| Feb 25, 2026 | $81.44 | $79.15 | $2.29 | 426,561.0 | +1.93% |
| Feb 24, 2026 | $79.97 | $78.75 | $1.22 | 563,707.0 | -0.46% |
| Feb 23, 2026 | $83.97 | $78.85 | $5.12 | 489,278.0 | -4.79% |
| Feb 20, 2026 | $83.86 | $81.69 | $2.17 | 427,148.0 | +0.96% |
| Feb 19, 2026 | $83.00 | $82.10 | $0.90 | 304,861.0 | -0.31% |
| Feb 18, 2026 | $85.32 | $82.85 | $2.47 | 307,368.0 | -0.79% |
| Feb 17, 2026 | $85.59 | $83.33 | $2.26 | 332,009.0 | -0.20% |
| Feb 13, 2026 | $84.10 | $82.09 | $2.01 | 446,706.0 | +0.96% |
| Feb 12, 2026 | $85.12 | $82.26 | $2.86 | 403,015.0 | -0.48% |
| Feb 11, 2026 | $85.83 | $83.13 | $2.70 | 295,310.0 | -1.34% |
| Feb 10, 2026 | $87.98 | $83.75 | $4.23 | 411,869.0 | -1.20% |
| Feb 09, 2026 | $86.42 | $85.18 | $1.24 | 582,232.0 | -0.17% |
| Feb 06, 2026 | $86.34 | $84.88 | $1.47 | 468,833.0 | +1.90% |
| Feb 05, 2026 | $85.65 | $83.49 | $2.16 | 526,544.0 | +0.23% |
| Feb 04, 2026 | $85.40 | $83.36 | $2.05 | 647,894.0 | +1.43% |
| Feb 03, 2026 | $83.29 | $79.37 | $3.92 | 847,784.0 | +3.84% |
Ameris Bancorp Stock (ABCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ameris Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ameris Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ameris Bancorp Stock (ABCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $80.00 | $75.72 | $4.28 | 2,322,979.0 | +2.28% |
| Feb, 2026 | $87.98 | $77.15 | $10.83 | 10,126,084.0 | -3.67% |
| Jan, 2026 | $83.64 | $73.31 | $10.33 | 9,949,770.0 | +8.55% |
Ameris Bancorp Stock (ABCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.99 | $74.80 | $4.19 | 8,881,246.0 | -0.69% |
| Nov, 2025 | $77.15 | $69.58 | $7.57 | 7,756,464.0 | +5.78% |
| Oct, 2025 | $76.03 | $68.80 | $7.23 | 10,463,987.0 | -2.31% |
| Sep, 2025 | $76.58 | $71.97 | $4.61 | 9,061,563.0 | +0.04% |
| Aug, 2025 | $74.38 | $65.43 | $8.95 | 8,514,797.0 | +7.21% |
| Jul, 2025 | $70.43 | $64.30 | $6.13 | 9,820,301.0 | +5.64% |
| Jun, 2025 | $65.42 | $59.54 | $5.88 | 6,465,176.0 | +5.25% |
| May, 2025 | $63.97 | $58.03 | $5.94 | 7,385,392.0 | +4.90% |
| Apr, 2025 | $59.49 | $48.27 | $11.22 | 11,453,056.0 | +1.79% |
| Mar, 2025 | $65.64 | $55.32 | $10.32 | 9,901,931.0 | -10.85% |
| Feb, 2025 | $68.85 | $62.13 | $6.72 | 6,192,784.0 | -1.63% |
| Jan, 2025 | $67.27 | $58.65 | $8.62 | 7,463,975.0 | +4.92% |
Ameris Bancorp Stock (ABCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.90 | $61.37 | $9.53 | 7,073,767.0 | -10.64% |
| Nov, 2024 | $74.56 | $60.41 | $14.15 | 7,267,928.0 | +13.37% |
| Oct, 2024 | $66.51 | $59.12 | $7.39 | 7,364,625.0 | -0.64% |
| Sep, 2024 | $65.40 | $57.54 | $7.86 | 7,685,365.0 | +1.23% |
| Aug, 2024 | $62.84 | $52.81 | $10.02 | 5,975,063.0 | +1.22% |
| Jul, 2024 | $64.88 | $58.72 | $6.16 | 2,657,190.0 | +0.00% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):