NYSE:ABCB | Historical Stock Price | Ameris Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.01$8.59$18.40$39.40$84.39$180.741994-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.49$19.9450,800——
2012-12-28$12.34$19.7016,600——
2012-12-27$12.42$19.8360,400——
2012-12-26$12.38$19.7617,000——
2012-12-24$12.35$19.719,500——
2012-12-21$12.48$19.92153,700——
2012-12-20$12.50$19.9539,700——
2012-12-19$12.40$19.7958,300——
2012-12-18$12.48$19.9251,700——
2012-12-17$12.27$19.5958,600——
2012-12-14$12.08$19.2844,900——
2012-12-13$12.07$19.2722,200——
2012-12-12$12.13$19.3642,300——
2012-12-11$12.15$19.39258,400——
2012-12-10$11.68$18.6456,100——
2012-12-07$11.68$18.64124,200——
2012-12-06$11.58$18.4829,400——
2012-12-05$11.37$18.1536,500——
2012-12-04$11.54$18.4223,600——
2012-12-03$11.56$18.4541,200——
2012-11-30$11.39$18.1878,900——
2012-11-29$11.38$18.1720,000——
2012-11-28$10.98$17.5338,100——
2012-11-27$11.02$17.5955,700——
2012-11-26$10.94$17.4643,300——
2012-11-23$10.87$17.3519,200——
2012-11-21$10.82$17.2720,800——
2012-11-20$10.78$17.2127,300——
2012-11-19$10.88$17.3751,700——
2012-11-16$10.50$16.7675,900——
2012-11-15$10.50$16.7619,500——
2012-11-14$10.50$16.7660,400——
2012-11-13$10.52$16.7921,900——
2012-11-12$10.51$16.788,600——
2012-11-09$10.55$16.8420,100——
2012-11-08$10.61$16.9472,600——
2012-11-07$10.66$17.0255,300——
2012-11-06$11.24$17.9426,200——
2012-11-05$10.98$17.5329,500——
2012-11-02$10.81$17.2661,700——
2012-11-01$10.89$17.3849,400——
2012-10-31$10.67$17.0399,200——
2012-10-26$10.68$17.05131,100——
2012-10-25$10.99$17.5486,100——
2012-10-24$11.27$17.99130,700——
2012-10-23$11.93$19.0433,800——
2012-10-22$11.93$19.0414,400——
2012-10-19$12.07$19.2743,400——
2012-10-18$12.20$19.4736,700——
2012-10-17$12.50$19.9528,600——
2012-10-16$12.35$19.7122,700——
2012-10-15$12.48$19.9220,500——
2012-10-12$12.42$19.8319,800——
2012-10-11$12.71$20.2915,300——
2012-10-10$12.67$20.2216,100——
2012-10-09$12.40$19.7913,500——
2012-10-08$12.50$19.9523,600——
2012-10-05$12.59$20.1025,300——
2012-10-04$12.50$19.9548,600——
2012-10-03$12.53$20.0023,600——
2012-10-02$12.51$19.9754,500——
2012-10-01$12.71$20.2955,600——
2012-09-28$12.59$20.1055,200——
2012-09-27$12.83$20.4825,800——
2012-09-26$12.71$20.2928,100——
2012-09-25$12.67$20.2253,500——
2012-09-24$12.88$20.5630,500——
2012-09-21$12.85$20.5191,600——
2012-09-20$12.63$20.1611,100——
2012-09-19$12.65$20.1929,400——
2012-09-18$12.70$20.2726,700——
2012-09-17$12.63$20.1622,400——
2012-09-14$12.75$20.3553,500——
2012-09-13$12.74$20.3444,800——
2012-09-12$12.26$19.5757,700——
2012-09-11$12.42$19.8330,000——
2012-09-10$12.40$19.7923,900——
2012-09-07$12.49$19.9449,300——
2012-09-06$12.35$19.7166,700——
2012-09-05$12.08$19.2850,600——
2012-09-04$12.06$19.2546,900——
2012-08-31$11.87$18.9530,200——
2012-08-30$11.97$19.1111,000——
2012-08-29$12.07$19.2718,800——
2012-08-28$12.04$19.2231,800——
2012-08-27$11.99$19.1415,200——
2012-08-24$11.94$19.0612,300——
2012-08-23$11.79$18.8218,200——
2012-08-22$11.99$19.1419,000——
2012-08-21$12.11$19.3330,200——
2012-08-20$12.16$19.4164,200——
2012-08-17$12.18$19.4456,400——
2012-08-16$11.86$18.9323,100——
2012-08-15$11.65$18.6022,000——
2012-08-14$11.40$18.2023,800——
2012-08-13$11.47$18.3198,300——
2012-08-10$11.27$17.99476,300——
2012-08-09$11.45$18.2872,700——
2012-08-08$11.73$18.7248,900——
2012-08-07$11.92$19.0346,900——
2012-08-06$11.80$18.8435,200——
2012-08-03$11.89$18.9852,700——
2012-08-02$11.35$18.1255,500——
2012-08-01$11.58$18.4857,700——
2012-07-31$11.94$19.0629,100——
2012-07-30$12.13$19.3614,900——
2012-07-27$12.24$19.5448,800——
2012-07-26$11.70$18.6821,400——
2012-07-25$11.61$18.5340,900——
2012-07-24$11.66$18.6129,700——
2012-07-23$11.81$18.8527,700——
2012-07-20$12.03$19.2034,000——
2012-07-19$12.07$19.2721,000——
2012-07-18$12.65$20.1937,300——
2012-07-17$12.45$19.8730,400——
2012-07-16$12.44$19.8624,100——
2012-07-13$12.67$20.2292,200——
2012-07-12$12.39$19.7888,900——
2012-07-11$12.68$20.2453,900——
2012-07-10$12.75$20.3523,000——
2012-07-09$12.65$20.1911,200——
2012-07-06$12.48$19.9217,200——
2012-07-05$12.53$20.0018,500——
2012-07-03$12.64$20.1838,300——
2012-07-02$12.67$20.2248,600——
2012-06-29$12.60$20.1168,000——
2012-06-28$12.23$19.5228,200——
2012-06-27$12.23$19.5221,200——
2012-06-26$11.99$19.1451,400——
2012-06-25$11.69$18.6625,400——
2012-06-22$11.87$18.95183,800——
2012-06-21$11.69$18.6664,300——
2012-06-20$11.93$19.0419,800——
2012-06-19$11.96$19.0967,900——
2012-06-18$11.66$18.6150,100——
2012-06-15$11.90$19.00107,700——
2012-06-14$11.78$18.8080,600——
2012-06-13$11.64$18.5845,900——
2012-06-12$11.50$18.3652,000——
2012-06-11$11.29$18.0240,400——
2012-06-08$11.76$18.7721,400——
2012-06-07$11.51$18.3735,800——
2012-06-06$11.52$18.3942,500——
2012-06-05$11.43$18.2541,600——
2012-06-04$11.19$17.8652,300——
2012-06-01$10.88$17.3763,500——
2012-05-31$11.37$18.1558,100——
2012-05-30$11.40$18.2039,100——
2012-05-29$11.55$18.4445,900——
2012-05-25$11.42$18.2342,300——
2012-05-24$11.55$18.4454,000——
2012-05-23$11.28$18.0136,000——
2012-05-22$11.29$18.0265,000——
2012-05-21$11.69$18.6649,000——
2012-05-18$11.61$18.5390,800——
2012-05-17$11.47$18.3189,600——
2012-05-16$11.78$18.8070,300——
2012-05-15$12.12$19.3531,000——
2012-05-14$12.19$19.4630,600——
2012-05-11$12.40$19.7947,700——
2012-05-10$12.52$19.9931,000——
2012-05-09$12.27$19.5957,000——
2012-05-08$12.23$19.5242,100——
2012-05-07$12.02$19.19111,000——
2012-05-04$11.91$19.0159,600——
2012-05-03$12.14$19.3848,000——
2012-05-02$12.20$19.4748,200——
2012-05-01$12.08$19.2897,000——
2012-04-30$12.40$19.7992,000——
2012-04-27$12.73$20.3267,400——
2012-04-26$12.51$19.9725,700——
2012-04-25$12.69$20.26152,100——
2012-04-24$12.98$20.7264,300——
2012-04-23$12.74$20.3463,600——
2012-04-20$12.95$20.6766,000——
2012-04-19$12.73$20.3234,900——
2012-04-18$12.94$20.6648,400——
2012-04-17$12.98$20.72103,100——
2012-04-16$13.00$20.7535,600——
2012-04-13$12.80$20.4342,500——
2012-04-12$13.16$21.0135,800——
2012-04-11$13.10$20.9154,300——
2012-04-10$12.70$20.2793,800——
2012-04-09$12.79$20.4262,600——
2012-04-05$13.00$20.7528,000——
2012-04-04$12.97$20.7046,000——
2012-04-03$13.20$21.0756,300——
2012-04-02$13.40$21.3997,800——
2012-03-30$13.14$20.9729,400——
2012-03-29$13.30$21.23217,900——
2012-03-28$13.31$21.25130,200——
2012-03-27$13.24$21.1333,200——
2012-03-26$13.32$21.2668,000——
2012-03-23$13.27$21.1854,000——
2012-03-22$13.08$20.8854,100——
2012-03-21$13.20$21.0732,700——
2012-03-20$13.15$20.9956,600——
2012-03-19$13.13$20.9670,300——
2012-03-16$12.84$20.50101,500——
2012-03-15$12.69$20.2667,800——
2012-03-14$12.40$19.7943,300——
2012-03-13$12.30$19.6383,100——
2012-03-12$11.85$18.9233,100——
2012-03-09$11.97$19.1143,300——
2012-03-08$11.78$18.8045,600——
2012-03-07$11.75$18.7634,900——
2012-03-06$11.52$18.3932,600——
2012-03-05$11.63$18.5654,800——
2012-03-02$11.20$17.8881,800——
2012-03-01$11.52$18.39135,900——
2012-02-29$11.52$18.39111,400——
2012-02-28$11.70$18.6835,000——
2012-02-27$11.64$18.58168,600——
2012-02-24$11.24$17.9429,000——
2012-02-23$11.40$18.2057,500——
2012-02-22$11.01$17.5726,200——
2012-02-21$11.17$17.8335,800——
2012-02-17$11.27$17.9931,000——
2012-02-16$11.24$17.9431,700——
2012-02-15$10.78$17.2133,900——
2012-02-14$10.89$17.3829,200——
2012-02-13$11.22$17.9119,400——
2012-02-10$10.95$17.4843,300——
2012-02-09$11.05$17.6442,500——
2012-02-08$11.23$17.9340,000——
2012-02-07$11.14$17.7841,400——
2012-02-06$11.27$17.9923,400——
2012-02-03$11.35$18.1273,500——
2012-02-02$11.04$17.62260,400——
2012-02-01$10.77$17.1988,900——
2012-01-31$10.70$17.08183,100——
2012-01-30$10.74$17.1418,400——
2012-01-27$10.83$17.29135,700——
2012-01-26$10.83$17.2940,600——
2012-01-25$10.89$17.3828,500——
2012-01-24$10.89$17.3841,400——
2012-01-23$10.93$17.458,000——
2012-01-20$10.92$17.4334,600——
2012-01-19$10.74$17.1416,400——
2012-01-18$10.46$16.7038,300——
2012-01-17$10.34$16.5137,100——
2012-01-13$10.59$16.9020,900——
2012-01-12$10.63$16.9720,600——
2012-01-11$10.67$17.0319,700——
2012-01-10$10.65$17.0036,200——
2012-01-09$10.62$16.9529,800——
2012-01-06$10.64$16.9892,300——
2012-01-05$10.42$16.6340,700——
2012-01-04$10.36$16.5447,000——
2012-01-03$10.57$16.8751,100——