Get the Stockscreener App
89.77
0.43%
0.38
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 August 14, 2026, is $89.77.
- Ameris Bancorp all-time high stock price is $93.22, occurred on July 16, 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 85.97% to $89.77 now.
- The 52-week high stock price for ABCB is $93.22, representing a 3.84% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for ABCB is $68.80, indicating a -23.36% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $90.13 | $88.53 | $1.60 | 204,059.0 | +0.43% |
| Aug 13, 2026 | $89.63 | $88.84 | $0.79 | 243,779.0 | +0.93% |
| Aug 12, 2026 | $88.81 | $87.87 | $0.94 | 246,261.0 | +0.39% |
| Aug 11, 2026 | $88.37 | $87.47 | $0.895 | 237,882.0 | +0.75% |
| Aug 10, 2026 | $87.92 | $86.71 | $1.20 | 300,496.0 | -0.18% |
| Aug 07, 2026 | $88.36 | $87.45 | $0.905 | 323,805.0 | -0.52% |
| Aug 06, 2026 | $89.57 | $88.12 | $1.45 | 273,696.0 | -0.81% |
| Aug 05, 2026 | $89.66 | $88.67 | $0.995 | 362,277.0 | -0.63% |
| Aug 04, 2026 | $90.07 | $88.02 | $2.05 | 443,245.0 | +1.45% |
| Aug 03, 2026 | $88.73 | $86.46 | $2.27 | 313,538.0 | +1.12% |
| Jul 31, 2026 | $88.18 | $86.57 | $1.61 | 273,685.0 | -0.41% |
| Jul 30, 2026 | $88.60 | $87.52 | $1.08 | 312,157.0 | -0.30% |
| Jul 29, 2026 | $88.46 | $87.00 | $1.46 | 464,627.0 | -0.09% |
| Jul 28, 2026 | $88.24 | $85.95 | $2.29 | 576,349.0 | +2.17% |
| Jul 27, 2026 | $88.34 | $86.01 | $2.33 | 962,741.0 | -1.93% |
| Jul 24, 2026 | $88.08 | $85.00 | $3.08 | 1,063,916.0 | -1.60% |
| Jul 23, 2026 | $89.16 | $86.88 | $2.28 | 742,850.0 | -0.79% |
| Jul 22, 2026 | $90.73 | $89.35 | $1.38 | 379,096.0 | -0.88% |
| Jul 21, 2026 | $91.48 | $89.61 | $1.87 | 637,110.0 | -0.15% |
| Jul 20, 2026 | $92.40 | $90.56 | $1.84 | 334,550.0 | -1.62% |
| Jul 17, 2026 | $93.07 | $91.44 | $1.63 | 436,787.0 | -0.92% |
| Jul 16, 2026 | $93.22 | $90.66 | $2.56 | 555,360.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $90.13 | $86.46 | $3.67 | 3,153,097.0 | +2.94% |
| Jul, 2026 | $93.22 | $85.00 | $8.22 | 10,805,341.0 | -3.38% |
| Jun, 2026 | $91.41 | $82.46 | $8.95 | 13,482,228.0 | +7.06% |
| May, 2026 | $87.99 | $81.94 | $6.05 | 7,317,242.0 | -1.10% |
| Apr, 2026 | $86.44 | $77.01 | $9.42 | 11,965,550.0 | +9.31% |
| Mar, 2026 | $80.00 | $73.20 | $6.80 | 13,480,520.0 | +0.42% |
| 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% |
0.47%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):