Ameris Bancorp (ABCB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +6.2%
- 3M
- +17.8%
- YTD
- +23.0%
- 1Y
- +40.4%
- 3Y
- +38.9%
- 5Y
- +12.0%
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
- +5.0%
ABCB Stock Price Trajectory (1994–2026)
As of June 28, 2026, Ameris Bancorp (ABCB) trades at $91.00, representing a +40.4% return over the past year. The stock has delivered a +75.4% total return over five years (+12.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $91.41 on June 26, 2026. From this peak, ABCB has corrected -0.4%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+20.5% 1Y), HOMB (+2.3% 1Y), and HOPE (+25.4% 1Y), ABCB has outperformed the peer group average. Compare ABCB vs SFNC →
ABCB Historical Price Data · from 1994
Rows 1–50 of 8,081| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 91.03 | 91.41 | 90.15 | 91.00 | 919K | +0.63% |
| 2026-06-25 | 89.93 | 90.97 | 89.04 | 90.43 | 460K | +1.24% |
| 2026-06-24 | 88.56 | 89.82 | 87.75 | 89.32 | 820K | +1.10% |
| 2026-06-23 | 87.61 | 88.41 | 87.29 | 88.35 | 443K | +1.13% |
| 2026-06-22 | 87.69 | 88.56 | 87.01 | 87.36 | 453K | -0.26% |
| 2026-06-18 | 86.60 | 87.70 | 86.30 | 87.59 | 1.29M | +1.84% |
| 2026-06-17 | 87.92 | 88.97 | 84.97 | 86.01 | 851K | -2.78% |
| 2026-06-16 | 88.72 | 89.37 | 87.60 | 88.47 | 972K | +0.71% |
| 2026-06-15 | 89.18 | 90.00 | 87.43 | 87.85 | 305K | -1.24% |
| 2026-06-12 | 87.69 | 89.22 | 87.65 | 88.95 | 501K | +2.30% |
| 2026-06-11 | 86.93 | 87.38 | 85.83 | 86.95 | 402K | +0.45% |
| 2026-06-10 | 86.66 | 87.19 | 86.26 | 86.56 | 348K | +0.53% |
| 2026-06-09 | 86.02 | 87.89 | 85.57 | 86.10 | 430K | +0.87% |
| 2026-06-08 | 85.63 | 86.56 | 85.32 | 85.36 | 392K | -0.13% |
| 2026-06-05 | 85.63 | 86.02 | 85.05 | 85.47 | 374K | +0.40% |
| 2026-06-04 | 83.48 | 85.40 | 83.48 | 85.13 | 462K | +2.85% |
| 2026-06-03 | 83.95 | 84.39 | 82.67 | 82.77 | 434K | -2.20% |
| 2026-06-02 | 83.15 | 84.81 | 83.08 | 84.63 | 292K | +1.73% |
| 2026-06-01 | 83.93 | 84.14 | 82.46 | 83.19 | 458K | -1.33% |
| 2026-05-29 | 84.17 | 85.18 | 84.17 | 84.31 | 380K | -0.35% |
| 2026-05-28 | 84.30 | 84.86 | 83.89 | 84.61 | 305K | -0.41% |
| 2026-05-27 | 85.64 | 86.14 | 84.61 | 84.96 | 328K | -0.88% |
| 2026-05-26 | 84.72 | 86.16 | 84.72 | 85.71 | 377K | +1.20% |
| 2026-05-22 | 84.45 | 85.10 | 83.98 | 84.69 | 67K | -0.09% |
| 2026-05-21 | 83.97 | 84.95 | 83.40 | 84.77 | 533K | -0.01% |
| 2026-05-20 | 83.11 | 85.03 | 81.99 | 84.78 | 350K | +2.64% |
| 2026-05-19 | 83.34 | 83.44 | 82.26 | 82.60 | 181K | -1.20% |
| 2026-05-18 | 82.84 | 84.73 | 82.84 | 83.60 | 310K | +1.26% |
| 2026-05-15 | 82.72 | 83.11 | 82.02 | 82.56 | 330K | -1.33% |
| 2026-05-14 | 83.92 | 84.36 | 83.31 | 83.67 | 298K | +0.97% |
| 2026-05-13 | 83.63 | 84.06 | 82.67 | 82.87 | 441K | -1.38% |
| 2026-05-12 | 84.22 | 84.78 | 82.81 | 84.03 | 392K | -1.20% |
| 2026-05-11 | 86.97 | 87.08 | 84.45 | 85.05 | 369K | -1.70% |
| 2026-05-08 | 86.85 | 87.00 | 85.71 | 86.52 | 273K | +0.28% |
| 2026-05-07 | 87.59 | 87.68 | 86.25 | 86.28 | 167K | -1.16% |
| 2026-05-06 | 87.47 | 87.99 | 86.77 | 87.29 | 284K | +0.82% |
| 2026-05-05 | 85.44 | 86.89 | 84.98 | 86.58 | 184K | +1.76% |
| 2026-05-04 | 85.00 | 85.98 | 84.50 | 85.08 | 304K | -0.56% |
| 2026-05-01 | 85.06 | 86.01 | 84.36 | 85.56 | 283K | +0.36% |
| 2026-04-30 | 83.79 | 85.81 | 83.75 | 85.25 | 263K | +1.10% |
| 2026-04-29 | 85.34 | 85.87 | 83.89 | 84.32 | 352K | -1.56% |
| 2026-04-28 | 86.04 | 86.44 | 84.93 | 85.66 | 441K | +0.63% |
| 2026-04-27 | 86.18 | 86.38 | 84.48 | 85.12 | 434K | +0.27% |
| 2026-04-24 | 86.31 | 86.31 | 83.55 | 84.89 | 978K | +0.32% |
| 2026-04-23 | 84.29 | 85.22 | 83.62 | 84.62 | 910K | +0.92% |
| 2026-04-22 | 84.56 | 85.23 | 83.66 | 83.85 | 532K | -0.71% |
| 2026-04-21 | 85.55 | 85.75 | 84.19 | 84.45 | 675K | -1.15% |
| 2026-04-20 | 84.88 | 85.82 | 84.84 | 85.43 | 515K | +0.18% |
| 2026-04-17 | 83.64 | 86.30 | 83.46 | 85.28 | 1.18M | +3.21% |
| 2026-04-16 | 82.59 | 83.00 | 82.17 | 82.63 | 447K | -0.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +40.4% over the past year, beating its 5-year annualized CAGR of +12.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABCB's all-time high price?
Ameris Bancorp reached $91.41 on 2026-06-26. The 52-week high is $91.41. Current 1-year return of +40.4% 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.