Get the Stockscreener App
76.20
0.58%
0.44
After Hours:
76.20
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 January 06, 2026, is $76.20.
- Ameris Bancorp all-time high stock price is $78.99, occurred on December 15, 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 57.86% to $76.20 now.
- The 52-week high stock price for ABCB is $78.99, representing a 3.66% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for ABCB is $48.27, indicating a -36.65% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $76.24 | $74.85 | $1.39 | 321,787.0 | +0.58% |
| Jan 05, 2026 | $76.82 | $73.38 | $3.44 | 407,085.0 | +2.41% |
| Jan 02, 2026 | $74.55 | $73.31 | $1.23 | 328,272.0 | -0.39% |
| Dec 31, 2025 | $75.35 | $73.55 | $1.80 | 549,538.0 | -1.29% |
| Dec 30, 2025 | $75.75 | $74.80 | $0.95 | 435,756.0 | -0.82% |
| Dec 29, 2025 | $76.50 | $75.35 | $1.15 | 309,514.0 | -0.18% |
| Dec 26, 2025 | $76.64 | $75.79 | $0.855 | 285,935.0 | -0.77% |
| Dec 24, 2025 | $76.84 | $76.09 | $0.75 | 207,448.0 | +0.22% |
| Dec 23, 2025 | $77.85 | $76.35 | $1.50 | 389,876.0 | -1.56% |
| Dec 22, 2025 | $78.28 | $77.09 | $1.19 | 401,894.0 | +0.12% |
| Dec 19, 2025 | $78.28 | $77.11 | $1.18 | 987,367.0 | -0.45% |
| Dec 18, 2025 | $78.61 | $77.51 | $1.10 | 473,796.0 | +0.49% |
| Dec 17, 2025 | $78.32 | $76.79 | $1.53 | 690,022.0 | -0.35% |
| Dec 16, 2025 | $78.98 | $77.58 | $1.40 | 381,000.0 | -1.12% |
| Dec 15, 2025 | $78.99 | $77.69 | $1.30 | 466,960.0 | +0.91% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $76.82 | $73.31 | $3.50 | 1,378,931.0 | +2.60% |
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% |
1.71%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):