Ameris Bancorp (ABCB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ABCB Historical Performance
Short-Term Returns
ABCB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ameris Bancorp (ABCB) trades at $86.28, representing a +45.2% return over the past year. The stock has delivered a +57.1% total return over five years (+8.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $87.99 on May 6, 2026. From this peak, ABCB has corrected -1.9%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+12.2% 1Y), HOMB (-4.8% 1Y), and HOPE (+26.2% 1Y), ABCB has outperformed the peer group average. Compare ABCB vs SFNC →
ABCB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 82.82 | 82.93 | 81.75 | 82.67 | 290K | -0.21% |
| 2026-04-14 | 83.04 | 83.45 | 82.28 | 82.84 | 423K | -0.68% |
| 2026-04-13 | 82.13 | 83.42 | 81.62 | 83.41 | 332K | +0.66% |
| 2026-04-10 | 83.30 | 83.49 | 82.33 | 82.86 | 372K | -0.84% |
| 2026-04-09 | 81.99 | 84.03 | 81.58 | 83.56 | 556K | +1.65% |
| 2026-04-08 | 81.43 | 82.87 | 81.43 | 82.20 | 547K | +3.28% |
| 2026-04-07 | 79.10 | 79.85 | 78.73 | 79.59 | 472K | +0.75% |
| 2026-04-06 | 78.20 | 79.25 | 78.02 | 79.00 | 340K | +0.77% |
| 2026-04-02 | 77.22 | 78.52 | 77.05 | 78.40 | 302K | -0.13% |
| 2026-04-01 | 78.04 | 79.33 | 78.04 | 78.50 | 571K | +0.65% |
| 2026-03-31 | 77.37 | 78.53 | 76.89 | 77.99 | 503K | +1.91% |
| 2026-03-30 | 76.55 | 76.97 | 75.83 | 76.53 | 473K | +0.84% |
| 2026-03-27 | 76.66 | 77.02 | 75.62 | 75.89 | 482K | -1.80% |
| 2026-03-26 | 76.48 | 77.70 | 76.41 | 77.28 | 497K | -0.12% |
See ABCB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABCB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABCB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonABCB — Frequently Asked Questions
Quick answers to the most common questions about buying ABCB stock.
How has ABCB stock performed recently?
ABCB returned +45.2% over the past year, beating its 5-year annualized CAGR of +8.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABCB's all-time high price?
Ameris Bancorp reached $87.99 on 2026-05-06. The 52-week high is $87.99. Current 1-year return of +45.2% 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 2011-2026, downloadable in CSV format.