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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.54$71.58297,500——
2019-12-30$42.64$71.75231,000——
2019-12-27$42.70$71.60291,600——
2019-12-26$43.12$72.3095,200——
2019-12-24$43.23$72.4961,300——
2019-12-23$43.09$72.25225,000——
2019-12-20$43.21$72.451,559,900——
2019-12-19$43.67$73.23324,000——
2019-12-18$43.80$73.44247,800——
2019-12-17$44.31$74.30304,900——
2019-12-16$44.57$74.73417,400——
2019-12-13$44.22$74.15368,800——
2019-12-12$44.23$74.16322,600——
2019-12-11$43.24$72.50343,200——
2019-12-10$43.35$72.69170,500——
2019-12-09$43.34$72.67274,800——
2019-12-06$43.41$72.79346,600——
2019-12-05$43.23$72.49354,300——
2019-12-04$43.13$72.32352,900——
2019-12-03$42.76$71.70401,200——
2019-12-02$43.55$73.02323,500——
2019-11-29$43.65$73.19106,200——
2019-11-27$43.68$73.24135,000——
2019-11-26$43.33$72.66204,000——
2019-11-25$43.50$72.94306,000——
2019-11-22$42.80$71.77365,200——
2019-11-21$42.81$71.78304,600——
2019-11-20$43.27$72.55330,500——
2019-11-19$43.33$72.66277,600——
2019-11-18$43.09$72.25405,900——
2019-11-15$43.60$73.11155,700——
2019-11-14$43.54$73.01260,500——
2019-11-13$43.74$73.34210,400——
2019-11-12$44.46$74.55258,600——
2019-11-11$44.30$74.28199,200——
2019-11-08$44.44$74.52239,500——
2019-11-07$44.40$74.45214,600——
2019-11-06$43.83$73.49244,400——
2019-11-05$43.95$73.69426,700——
2019-11-04$43.95$73.69446,000——
2019-11-01$43.41$72.79262,400——
2019-10-31$42.85$71.85323,900——
2019-10-30$43.43$72.82213,800——
2019-10-29$44.04$73.85700,700——
2019-10-28$44.08$73.91479,500——
2019-10-25$43.29$72.59425,500——
2019-10-24$42.82$71.80302,800——
2019-10-23$42.95$72.02460,400——
2019-10-22$42.68$71.57938,000——
2019-10-21$41.85$70.17577,300——
2019-10-18$41.75$70.01634,000——
2019-10-17$41.48$69.55503,700——
2019-10-16$40.96$68.68269,300——
2019-10-15$41.07$68.87333,900——
2019-10-14$39.88$66.87234,700——
2019-10-11$39.89$66.89460,000——
2019-10-10$39.41$66.08279,200——
2019-10-09$38.86$65.16271,100——
2019-10-08$38.57$64.67220,600——
2019-10-07$39.71$66.59279,100——
2019-10-04$39.65$66.48302,100——
2019-10-03$39.34$65.96331,500——
2019-10-02$39.28$65.86436,100——
2019-10-01$39.89$66.89997,900——
2019-09-30$40.24$67.47487,800——
2019-09-27$40.26$67.51512,000——
2019-09-26$39.51$66.00315,900——
2019-09-25$39.86$66.58444,900——
2019-09-24$39.64$66.22739,400——
2019-09-23$39.60$66.15331,700——
2019-09-20$39.68$66.282,092,700——
2019-09-19$39.15$65.40392,500——
2019-09-18$39.55$66.07489,600——
2019-09-17$38.76$64.75324,400——
2019-09-16$39.23$65.53467,500——
2019-09-13$39.42$65.85582,300——
2019-09-12$38.67$64.60584,900——
2019-09-11$37.72$63.01518,600——
2019-09-10$36.83$61.52402,000——
2019-09-09$35.59$59.45541,900——
2019-09-06$35.17$58.75279,300——
2019-09-05$35.22$58.83341,700——
2019-09-04$34.15$57.04227,500——
2019-09-03$33.96$56.73330,100——
2019-08-30$35.19$58.78173,300——
2019-08-29$35.39$59.12199,700——
2019-08-28$34.76$58.06247,500——
2019-08-27$34.16$57.06280,800——
2019-08-26$35.31$58.98293,500——
2019-08-23$35.00$58.46388,800——
2019-08-22$36.70$61.30166,100——
2019-08-21$36.62$61.17313,100——
2019-08-20$36.60$61.14211,900——
2019-08-19$36.84$61.54241,400——
2019-08-16$36.43$60.85447,900——
2019-08-15$35.25$58.88358,200——
2019-08-14$35.48$59.27282,500——
2019-08-13$36.98$61.77249,300——
2019-08-12$36.42$60.84251,900——
2019-08-09$37.63$62.86259,300——
2019-08-08$37.90$63.31277,000——
2019-08-07$36.70$61.30250,700——
2019-08-06$36.94$61.71292,000——
2019-08-05$36.73$61.35427,500——
2019-08-02$38.17$63.76267,900——
2019-08-01$38.58$64.44728,700——
2019-07-31$39.77$66.43644,600——
2019-07-30$39.97$66.77328,000——
2019-07-29$39.25$65.56417,800——
2019-07-26$39.76$66.42548,600——
2019-07-25$38.45$64.23503,000——
2019-07-24$38.57$64.43421,000——
2019-07-23$37.49$62.62505,200——
2019-07-22$37.30$62.31272,700——
2019-07-19$37.78$63.11369,300——
2019-07-18$37.63$62.86354,000——
2019-07-17$37.29$62.29338,300——
2019-07-16$37.85$63.23426,700——
2019-07-15$37.79$63.13382,100——
2019-07-12$38.95$65.06438,400——
2019-07-11$38.60$64.48634,800——
2019-07-10$38.66$64.58515,000——
2019-07-09$38.84$64.88404,000——
2019-07-08$38.64$64.55430,000——
2019-07-05$39.36$65.75359,200——
2019-07-03$39.04$65.21593,500——
2019-07-02$39.61$66.171,036,500——
2019-07-01$39.80$66.482,584,100——
2019-06-28$39.19$65.464,545,600——
2019-06-27$38.94$65.05427,900——
2019-06-26$38.35$63.89399,800——
2019-06-25$37.86$63.08234,200——
2019-06-24$37.72$62.84237,800——
2019-06-21$37.75$62.89726,900——
2019-06-20$37.96$63.24259,300——
2019-06-19$38.19$63.63313,000——
2019-06-18$38.19$63.63465,000——
2019-06-17$37.80$62.98250,200——
2019-06-14$38.28$63.78192,800——
2019-06-13$38.13$63.53244,700——
2019-06-12$37.75$62.89298,400——
2019-06-11$37.98$63.28361,600——
2019-06-10$37.20$61.98260,000——
2019-06-07$36.58$60.94140,500——
2019-06-06$36.90$61.48167,600——
2019-06-05$37.03$61.69276,300——
2019-06-04$37.25$62.06261,200——
2019-06-03$35.90$59.81309,200——
2019-05-31$35.29$58.80425,100——
2019-05-30$35.73$59.53279,400——
2019-05-29$36.15$60.23240,300——
2019-05-28$35.74$59.55290,300——
2019-05-24$36.16$60.24165,200——
2019-05-23$35.32$58.85381,700——
2019-05-22$36.11$60.16176,900——
2019-05-21$36.34$60.54138,100——
2019-05-20$35.95$59.90235,400——
2019-05-17$35.96$59.91197,000——
2019-05-16$36.23$60.36172,000——
2019-05-15$36.02$60.01331,200——
2019-05-14$36.57$60.93230,900——
2019-05-13$35.57$59.26313,400——
2019-05-10$36.66$61.08216,800——
2019-05-09$36.48$60.78171,100——
2019-05-08$36.25$60.39227,300——
2019-05-07$36.63$61.03345,400——
2019-05-06$37.39$62.29250,300——
2019-05-03$37.58$62.61236,400——
2019-05-02$36.75$61.23239,300——
2019-05-01$36.12$60.18534,900——
2019-04-30$36.46$60.74278,400——
2019-04-29$36.77$61.26420,200——
2019-04-26$36.47$60.76361,300——
2019-04-25$36.15$60.23446,300——
2019-04-24$35.39$58.96424,300——
2019-04-23$35.26$58.75584,400——
2019-04-22$34.77$57.93289,300——
2019-04-18$35.17$58.60193,500——
2019-04-17$35.79$59.63171,500——
2019-04-16$35.92$59.85185,300——
2019-04-15$35.16$58.58198,000——
2019-04-12$35.95$59.90234,800——
2019-04-11$35.33$58.86174,200——
2019-04-10$35.09$58.46252,700——
2019-04-09$34.74$57.88260,600——
2019-04-08$36.09$60.13232,700——
2019-04-05$35.79$59.63312,300——
2019-04-04$35.66$59.41218,200——
2019-04-03$35.04$58.38313,000——
2019-04-02$35.07$58.43180,400——
2019-04-01$35.49$59.13317,300——
2019-03-29$34.35$57.23298,800——
2019-03-28$34.67$57.76247,400——
2019-03-27$34.34$57.05286,500——
2019-03-26$34.27$56.93433,800——
2019-03-25$33.32$55.35323,400——
2019-03-22$33.49$55.63512,600——
2019-03-21$34.97$58.09786,800——
2019-03-20$35.37$58.76496,500——
2019-03-19$37.04$61.53385,800——
2019-03-18$38.33$63.67241,900——
2019-03-15$37.92$62.99689,000——
2019-03-14$38.17$63.41322,400——
2019-03-13$38.33$63.67218,600——
2019-03-12$38.23$63.51260,500——
2019-03-11$38.33$63.67322,400——
2019-03-08$38.03$63.18392,100——
2019-03-07$38.14$63.36416,300——
2019-03-06$39.28$65.25362,500——
2019-03-05$40.79$67.76259,300——
2019-03-04$40.78$67.74379,700——
2019-03-01$40.87$67.89250,500——
2019-02-28$40.77$67.73250,400——
2019-02-27$41.09$68.26321,600——
2019-02-26$40.85$67.86332,100——
2019-02-25$41.55$69.02499,300——
2019-02-22$41.44$68.84411,400——
2019-02-21$40.67$67.56224,900——
2019-02-20$40.93$67.99430,500——
2019-02-19$40.62$67.48340,800——
2019-02-15$39.69$65.93680,100——
2019-02-14$38.29$63.61297,200——
2019-02-13$38.98$64.75214,500——
2019-02-12$39.02$64.82361,600——
2019-02-11$38.31$63.64265,400——
2019-02-08$37.74$62.69280,000——
2019-02-07$38.26$63.56465,800——
2019-02-06$37.94$63.03192,700——
2019-02-05$37.82$62.83329,500——
2019-02-04$38.16$63.39312,200——
2019-02-01$37.65$62.54543,100——
2019-01-31$37.95$63.04517,200——
2019-01-30$37.86$62.89374,800——
2019-01-29$37.91$62.98664,500——
2019-01-28$37.61$62.48642,000——
2019-01-25$36.51$60.65855,400——
2019-01-24$35.27$58.59168,100——
2019-01-23$35.45$58.89359,100——
2019-01-22$35.54$59.04550,800——
2019-01-18$36.24$60.20376,600——
2019-01-17$35.90$59.64688,600——
2019-01-16$35.34$58.71310,500——
2019-01-15$34.41$57.16208,700——
2019-01-14$34.50$57.31311,800——
2019-01-11$34.81$57.83268,000——
2019-01-10$34.38$57.11243,100——
2019-01-09$34.50$57.31316,200——
2019-01-08$34.31$57.00339,300——
2019-01-07$34.39$57.13581,500——
2019-01-04$33.08$54.95316,500——
2019-01-03$31.84$52.89434,500——
2019-01-02$31.95$53.08488,700——