Ameris Bancorp (ABCB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +2.3%
- 3M
- -7.3%
- YTD
- +10.6%
- 1Y
- +12.2%
- 3Y
- +25.5%
- 5Y
- +8.2%
Loading 10-year price history...
ABCB Historical Performance
ABCB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.1%
- 2003 annual price return
- +21.5%
- 2004 annual price return
- +28.4%
- 2005 annual price return
- +16.1%
- 2006 annual price return
- +43.0%
- 2007 annual price return
- -39.8%
- 2008 annual price return
- -25.9%
- 2009 annual price return
- -36.6%
- 2010 annual price return
- +46.0%
- 2011 annual price return
- -5.3%
- 2012 annual price return
- +18.2%
- 2013 annual price return
- +64.5%
- 2014 annual price return
- +22.7%
- 2015 annual price return
- +34.5%
- 2016 annual price return
- +33.9%
- 2017 annual price return
- +10.3%
- 2018 annual price return
- -34.8%
- 2019 annual price return
- +33.1%
- 2020 annual price return
- -10.9%
- 2021 annual price return
- +30.4%
- 2022 annual price return
- -8.3%
- 2023 annual price return
- +14.6%
- 2024 annual price return
- +20.0%
- 2025 annual price return
- +21.8%
- 2026 annual price return
- +6.8%
ABCB Stock Price Trajectory (1994–2026)
As of November 8, 2026, Ameris Bancorp (ABCB) trades at $81.79, representing a +12.2% return over the past year. The stock has delivered a +54.2% total return over five years (+8.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $93.22 on July 16, 2026. From this peak, ABCB has corrected -12.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SFNC (+33.8% 1Y), HOMB (+10.2% 1Y), and HOPE (+25.5% 1Y), ABCB has underperformed the peer group average. Compare ABCB vs SFNC →
ABCB Historical Price Data · from 1994
Rows 1–50 of 8,173| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 81.16 | 82.34 | 81.07 | 81.79 | 294K | +0.13% |
| 2026-11-05 | 85.00 | 86.14 | 81.26 | 81.68 | 376K | -2.92% |
| 2026-11-04 | 85.31 | 86.16 | 83.66 | 84.14 | 487K | +1.29% |
| 2026-11-03 | 83.99 | 84.43 | 82.83 | 83.07 | 424K | -1.25% |
| 2026-11-02 | 82.95 | 85.18 | 82.95 | 84.12 | 559K | +2.06% |
| 2026-10-30 | 83.34 | 83.34 | 82.10 | 82.42 | 414K | -0.45% |
| 2026-10-29 | 82.80 | 83.63 | 82.26 | 82.79 | 391K | +1.11% |
| 2026-10-28 | 82.76 | 82.76 | 81.21 | 81.88 | 261K | -0.82% |
| 2026-10-27 | 82.98 | 83.20 | 82.02 | 82.56 | 369K | -0.16% |
| 2026-10-26 | 82.40 | 83.50 | 82.33 | 82.69 | 529K | +0.07% |
| 2026-10-23 | 83.07 | 83.31 | 81.89 | 82.63 | 592K | +0.32% |
| 2026-10-22 | 80.60 | 82.58 | 80.49 | 82.37 | 764K | +2.17% |
| 2026-10-21 | 80.86 | 81.09 | 80.05 | 80.62 | 326K | -0.07% |
| 2026-10-20 | 79.43 | 81.22 | 79.43 | 80.68 | 718K | +1.83% |
| 2026-10-19 | 79.58 | 80.14 | 79.03 | 79.23 | 298K | -0.61% |
| 2026-10-16 | 79.92 | 80.80 | 79.36 | 79.72 | 482K | -0.03% |
| 2026-10-15 | 78.46 | 79.78 | 78.25 | 79.74 | 608K | +2.10% |
| 2026-10-14 | 77.79 | 78.39 | 77.17 | 78.10 | 450K | -1.04% |
| 2026-10-13 | 79.73 | 79.84 | 78.54 | 78.92 | 390K | -0.55% |
| 2026-10-12 | 79.01 | 79.89 | 78.87 | 79.36 | 405K | +0.43% |
| 2026-10-09 | 79.16 | 79.40 | 78.49 | 79.02 | 336K | -0.80% |
| 2026-10-08 | 78.25 | 79.74 | 78.25 | 79.66 | 356K | +1.00% |
| 2026-10-07 | 79.16 | 79.32 | 78.39 | 78.87 | 347K | -1.35% |
| 2026-10-06 | 80.82 | 81.36 | 79.80 | 79.95 | 362K | -0.56% |
| 2026-10-05 | 81.22 | 81.65 | 80.35 | 80.40 | 625K | -1.28% |
| 2026-10-02 | 81.11 | 81.89 | 80.58 | 81.44 | 439K | +1.50% |
| 2026-10-01 | 79.06 | 80.45 | 78.21 | 80.24 | 520K | +0.91% |
| 2026-09-30 | 80.13 | 80.75 | 79.35 | 79.52 | 519K | -1.17% |
| 2026-09-29 | 81.83 | 82.06 | 80.22 | 80.46 | 496K | -1.20% |
| 2026-09-28 | 82.36 | 82.44 | 81.38 | 81.44 | 448K | -1.03% |
| 2026-09-25 | 82.24 | 82.92 | 82.06 | 82.29 | 349K | +0.61% |
| 2026-09-24 | 81.73 | 82.30 | 81.26 | 81.79 | 479K | +0.20% |
| 2026-09-23 | 82.29 | 82.90 | 81.61 | 81.63 | 480K | -1.28% |
| 2026-09-22 | 83.69 | 83.85 | 82.44 | 82.69 | 545K | -0.37% |
| 2026-09-21 | 83.97 | 84.12 | 82.97 | 83.00 | 548K | -0.60% |
| 2026-09-18 | 82.95 | 83.50 | 82.03 | 83.50 | 1.63M | +0.60% |
| 2026-09-17 | 84.32 | 84.75 | 82.83 | 83.00 | 592K | -0.86% |
| 2026-09-16 | 84.95 | 84.95 | 82.28 | 83.72 | 657K | -1.31% |
| 2026-09-15 | 84.81 | 85.49 | 84.28 | 84.83 | 475K | +0.01% |
| 2026-09-14 | 84.43 | 85.45 | 84.43 | 84.82 | 422K | +0.19% |
| 2026-09-11 | 85.47 | 85.61 | 83.85 | 84.66 | 338K | +0.05% |
| 2026-09-10 | 84.02 | 84.77 | 83.46 | 84.62 | 416K | +0.68% |
| 2026-09-09 | 84.28 | 85.03 | 83.84 | 84.05 | 342K | -1.11% |
| 2026-09-08 | 85.61 | 85.76 | 84.70 | 84.99 | 325K | -1.23% |
| 2026-09-04 | 85.60 | 86.62 | 85.54 | 86.05 | 284K | +0.26% |
| 2026-09-03 | 85.54 | 86.20 | 85.13 | 85.83 | 231K | +1.01% |
| 2026-09-02 | 84.10 | 85.81 | 83.78 | 84.97 | 314K | +1.70% |
| 2026-09-01 | 83.81 | 84.60 | 83.20 | 83.55 | 390K | -0.83% |
| 2026-08-31 | 85.52 | 85.60 | 84.21 | 84.25 | 322K | -1.57% |
| 2026-08-28 | 85.90 | 85.90 | 85.17 | 85.59 | 250K | +0.22% |
ABCB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABCB — Frequently Asked Questions
Quick answers to the most common questions about buying ABCB stock.
How has ABCB stock performed recently?
ABCB returned +12.2% over the past year, beating its 5-year annualized CAGR of +8.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ABCB's all-time high price?
Ameris Bancorp reached $93.22 on 2026-07-16. The 52-week high is $93.22. Current 1-year return of +12.2% places the stock closer to historical peaks.
Where can I download ABCB historical price data?
This page provides ABCB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.