Get the Stockscreener App
77.95
0.40%
-0.31
After Hours:
77.95
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 December 12, 2025, is $77.95.
- Ameris Bancorp all-time high stock price is $78.86, occurred on December 11, 2025.
- The lowest Ameris Bancorp stock price recorded was $48.27 on April 04, 2025. Since then, Ameris Bancorp's stock price has risen over 61.49% to $77.95 now.
- The 52-week high stock price for ABCB is $78.86, representing a 1.17% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for ABCB is $48.27, indicating a -38.08% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $78.78 | $77.25 | $1.53 | 479,929.0 | -0.40% |
| Dec 11, 2025 | $78.86 | $77.51 | $1.35 | 471,331.0 | +0.68% |
| Dec 10, 2025 | $78.65 | $76.00 | $2.65 | 577,133.0 | +2.22% |
| Dec 09, 2025 | $77.42 | $75.75 | $1.67 | 331,120.0 | -0.61% |
| Dec 08, 2025 | $77.50 | $76.36 | $1.14 | 283,597.0 | -0.05% |
| Dec 05, 2025 | $76.94 | $76.04 | $0.90 | 303,683.0 | -0.34% |
| Dec 04, 2025 | $77.63 | $76.02 | $1.61 | 317,242.0 | +0.13% |
| Dec 03, 2025 | $77.12 | $75.69 | $1.43 | 441,162.0 | +1.58% |
| Dec 02, 2025 | $76.60 | $75.36 | $1.24 | 342,416.0 | -0.84% |
| Dec 01, 2025 | $76.64 | $75.26 | $1.38 | 304,065.0 | +0.53% |
| Nov 28, 2025 | $76.44 | $75.64 | $0.80 | 140,382.0 | -0.18% |
| Nov 26, 2025 | $76.86 | $75.87 | $0.99 | 581,685.0 | -0.47% |
| Nov 25, 2025 | $77.15 | $74.42 | $2.73 | 480,678.0 | +2.71% |
| Nov 24, 2025 | $74.65 | $73.28 | $1.37 | 298,384.0 | +0.08% |
| Nov 21, 2025 | $74.92 | $72.11 | $2.81 | 317,244.0 | +3.39% |
| Nov 20, 2025 | $73.75 | $71.72 | $2.03 | 349,257.0 | -0.28% |
| Nov 19, 2025 | $72.25 | $70.99 | $1.26 | 478,444.0 | +0.39% |
| Nov 18, 2025 | $72.34 | $69.58 | $2.76 | 503,762.0 | +1.77% |
| Nov 17, 2025 | $72.97 | $69.92 | $3.05 | 678,252.0 | -3.37% |
| Nov 14, 2025 | $73.12 | $71.38 | $1.74 | 264,589.0 | +0.51% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.86 | $75.26 | $3.60 | 4,331,607.0 | +2.89% |
| 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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):