Ameris Bancorp (ABCB)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 July 24, 2026, is $87.73.

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 81.75% to $87.73 now.
The 52-week high stock price for ABCB is $93.22, representing a 6.26% increase from the current share price, occurred on July 16, 2026.
The 52-week low stock price for ABCB is $65.43, indicating a -25.42% decrease from the current share price, occurred on August 01, 2025.

The table below shows more information about ABCB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Jul 15, 2026	$91.59	$90.00	$1.59	335,342.0	+0.60%
Jul 14, 2026	$90.77	$89.58	$1.19	371,005.0	+0.32%
Jul 13, 2026	$90.17	$89.11	$1.06	465,882.0	-0.65%
Jul 10, 2026	$90.94	$89.92	$1.02	331,991.0	+0.72%
Jul 09, 2026	$90.22	$88.28	$1.94	341,036.0	+1.90%
Jul 08, 2026	$89.78	$87.74	$2.04	404,560.0	-2.32%
Jul 07, 2026	$91.88	$90.16	$1.72	317,018.0	-0.72%
Jul 06, 2026	$91.09	$89.74	$1.35	307,732.0	+0.79%
Jul 02, 2026	$92.44	$89.25	$3.19	521,107.0	-1.67%
Jul 01, 2026	$92.31	$89.08	$3.23	670,440.0	+1.54%
Jun 30, 2026	$90.66	$89.83	$0.83	466,254.0	-0.10%
Jun 29, 2026	$90.96	$89.47	$1.49	491,948.0	-0.71%
Jun 26, 2026	$91.41	$90.15	$1.26	1,747,052.0	+0.63%
Jun 25, 2026	$91.20	$89.04	$2.16	550,429.0	+1.24%

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
Jul, 2026	$93.22	$85.00	$8.22	9,279,698.0	-2.80%
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%