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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.07$65.64260,800——
2020-12-30$37.96$65.45322,000——
2020-12-29$37.40$64.23302,800——
2020-12-28$37.99$65.24300,600——
2020-12-24$37.48$64.3697,000——
2020-12-23$37.53$64.45279,100——
2020-12-22$35.96$61.75252,900——
2020-12-21$36.67$62.97389,300——
2020-12-18$37.80$64.911,521,200——
2020-12-17$38.59$66.27295,600——
2020-12-16$38.54$66.18394,900——
2020-12-15$39.20$67.32443,800——
2020-12-14$37.76$64.85419,500——
2020-12-11$37.62$64.60291,700——
2020-12-10$37.62$64.60309,200——
2020-12-09$37.75$64.83473,000——
2020-12-08$37.08$63.68503,000——
2020-12-07$36.83$63.25281,400——
2020-12-04$36.26$62.27546,200——
2020-12-03$35.45$60.88296,600——
2020-12-02$35.77$61.43205,300——
2020-12-01$34.83$59.81424,500——
2020-11-30$34.01$58.41600,600——
2020-11-27$35.28$60.59203,100——
2020-11-25$35.73$61.36356,500——
2020-11-24$35.82$61.51593,400——
2020-11-23$34.50$59.25311,700——
2020-11-20$33.91$58.23261,900——
2020-11-19$34.16$58.66222,100——
2020-11-18$34.31$58.92371,200——
2020-11-17$35.04$60.17301,000——
2020-11-16$35.16$60.38412,100——
2020-11-13$33.51$57.55337,600——
2020-11-12$32.39$55.62599,300——
2020-11-11$33.45$57.44312,000——
2020-11-10$34.98$60.07415,800——
2020-11-09$33.97$58.34839,800——
2020-11-06$29.41$50.51384,500——
2020-11-05$30.00$51.52675,300——
2020-11-04$28.71$49.30499,400——
2020-11-03$30.95$53.15348,800——
2020-11-02$29.85$51.26323,000——
2020-10-30$29.30$50.32289,400——
2020-10-29$29.08$49.94363,100——
2020-10-28$28.22$48.46400,700——
2020-10-27$28.07$48.20404,800——
2020-10-26$28.99$49.78489,800——
2020-10-23$29.14$50.04761,300——
2020-10-22$29.11$49.99575,800——
2020-10-21$27.65$47.48269,900——
2020-10-20$26.85$46.11324,200——
2020-10-19$25.88$44.44234,900——
2020-10-16$25.98$44.62200,100——
2020-10-15$26.06$44.75309,700——
2020-10-14$25.32$43.48252,400——
2020-10-13$25.55$43.88261,700——
2020-10-12$26.42$45.37164,700——
2020-10-09$25.88$44.44307,100——
2020-10-08$26.43$45.39263,400——
2020-10-07$25.62$44.00496,200——
2020-10-06$25.38$43.59827,200——
2020-10-05$24.84$42.66410,900——
2020-10-02$23.82$40.91314,900——
2020-10-01$23.03$39.55355,300——
2020-09-30$22.78$39.12386,200——
2020-09-29$22.76$39.09392,100——
2020-09-28$22.81$38.91386,000——
2020-09-25$21.91$37.38402,400——
2020-09-24$21.44$36.58414,800——
2020-09-23$21.18$36.13864,300——
2020-09-22$21.52$36.71795,100——
2020-09-21$21.52$36.71479,800——
2020-09-18$23.00$39.241,142,500——
2020-09-17$23.63$40.31260,200——
2020-09-16$23.73$40.48288,400——
2020-09-15$23.39$39.90229,200——
2020-09-14$23.99$40.93191,800——
2020-09-11$23.48$40.06233,700——
2020-09-10$23.40$39.92188,600——
2020-09-09$23.83$40.65295,400——
2020-09-08$24.41$41.64337,600——
2020-09-04$25.22$43.03228,200——
2020-09-03$24.72$42.17217,500——
2020-09-02$24.66$42.07278,400——
2020-09-01$24.50$41.80224,000——
2020-08-31$24.52$41.83341,900——
2020-08-28$24.99$42.63266,600——
2020-08-27$25.02$42.68278,400——
2020-08-26$24.62$42.00272,800——
2020-08-25$25.10$42.82171,600——
2020-08-24$25.04$42.72222,000——
2020-08-21$23.73$40.48273,900——
2020-08-20$24.16$41.22247,500——
2020-08-19$24.86$42.41247,000——
2020-08-18$24.86$42.41240,400——
2020-08-17$25.72$43.88280,000——
2020-08-14$26.35$44.95288,700——
2020-08-13$25.80$44.01241,300——
2020-08-12$26.45$45.12237,300——
2020-08-11$26.78$45.69327,200——
2020-08-10$26.69$45.53393,200——
2020-08-07$25.82$44.05312,200——
2020-08-06$24.38$41.59342,500——
2020-08-05$24.43$41.68318,600——
2020-08-04$23.24$39.65233,300——
2020-08-03$23.38$39.89259,900——
2020-07-31$23.08$39.37418,000——
2020-07-30$23.36$39.85330,700——
2020-07-29$24.09$41.10357,100——
2020-07-28$23.45$40.01474,400——
2020-07-27$22.96$39.17709,500——
2020-07-24$23.18$39.55354,800——
2020-07-23$23.42$39.95555,900——
2020-07-22$22.45$38.30317,200——
2020-07-21$22.42$38.25290,400——
2020-07-20$21.00$35.83214,900——
2020-07-17$21.54$36.75255,300——
2020-07-16$22.35$38.13472,700——
2020-07-15$22.58$38.52528,800——
2020-07-14$21.01$35.84392,000——
2020-07-13$21.74$37.09571,300——
2020-07-10$21.55$36.76403,800——
2020-07-09$20.37$34.75507,400——
2020-07-08$21.49$36.66496,200——
2020-07-07$21.79$37.17401,600——
2020-07-06$22.43$38.27368,200——
2020-07-02$22.14$37.77244,600——
2020-07-01$22.39$38.20282,500——
2020-06-30$23.59$40.24375,100——
2020-06-29$23.40$39.92612,100——
2020-06-26$21.28$36.051,492,000——
2020-06-25$23.65$40.06319,400——
2020-06-24$22.73$38.50579,000——
2020-06-23$23.68$40.11317,700——
2020-06-22$24.31$41.18438,600——
2020-06-19$23.83$40.37855,600——
2020-06-18$24.77$41.96295,500——
2020-06-17$24.60$41.67411,200——
2020-06-16$25.53$43.25527,300——
2020-06-15$24.14$40.89380,800——
2020-06-12$24.04$40.72463,900——
2020-06-11$23.33$39.52530,700——
2020-06-10$26.30$44.55248,900——
2020-06-09$28.34$48.01445,600——
2020-06-08$29.63$50.19339,100——
2020-06-05$28.53$48.33501,900——
2020-06-04$26.64$45.13550,900——
2020-06-03$25.67$43.48429,000——
2020-06-02$23.71$40.16286,000——
2020-06-01$24.06$40.76444,800——
2020-05-29$24.23$41.05731,000——
2020-05-28$24.78$41.98506,000——
2020-05-27$26.73$45.28800,300——
2020-05-26$24.27$41.11510,600——
2020-05-22$21.65$36.67228,000——
2020-05-21$21.52$36.45263,000——
2020-05-20$21.63$36.64371,800——
2020-05-19$20.56$34.83358,800——
2020-05-18$21.76$36.86640,200——
2020-05-15$19.36$32.80869,500——
2020-05-14$18.97$32.13550,400——
2020-05-13$18.52$31.37560,800——
2020-05-12$20.16$34.15453,600——
2020-05-11$21.82$36.96625,200——
2020-05-08$23.45$39.72531,800——
2020-05-07$21.80$36.93353,100——
2020-05-06$21.92$37.13295,900——
2020-05-05$23.17$39.25266,000——
2020-05-04$24.11$40.84349,800——
2020-05-01$23.70$40.15416,900——
2020-04-30$25.43$43.08471,900——
2020-04-29$26.85$45.48565,100——
2020-04-28$24.92$42.21422,400——
2020-04-27$24.61$41.69352,800——
2020-04-24$22.52$38.15600,100——
2020-04-23$21.77$36.88363,800——
2020-04-22$21.97$37.22241,100——
2020-04-21$22.48$38.08360,100——
2020-04-20$22.15$37.52340,900——
2020-04-17$22.56$38.22579,500——
2020-04-16$20.19$34.20460,800——
2020-04-15$21.87$37.05414,400——
2020-04-14$24.08$40.79549,800——
2020-04-13$24.95$42.26422,800——
2020-04-09$26.60$45.06417,000——
2020-04-08$24.11$40.84338,000——
2020-04-07$22.86$38.72382,600——
2020-04-06$22.36$37.88432,700——
2020-04-03$20.66$35.00501,700——
2020-04-02$22.92$38.83440,300——
2020-04-01$22.54$38.18433,900——
2020-03-31$23.76$40.25551,400——
2020-03-30$23.35$39.55462,300——
2020-03-27$22.52$37.89466,600——
2020-03-26$22.96$38.63656,400——
2020-03-25$21.56$36.28590,600——
2020-03-24$21.75$36.60655,400——
2020-03-23$18.94$31.87571,000——
2020-03-20$20.76$34.93850,800——
2020-03-19$22.60$38.03787,200——
2020-03-18$20.34$34.23948,800——
2020-03-17$24.33$40.94840,900——
2020-03-16$21.83$36.73984,100——
2020-03-13$25.69$43.231,127,800——
2020-03-12$24.09$40.54802,900——
2020-03-11$25.74$43.31735,000——
2020-03-10$28.10$47.28636,400——
2020-03-09$27.08$45.57409,400——
2020-03-06$32.30$54.35761,100——
2020-03-05$34.16$57.48619,000——
2020-03-04$34.98$58.86806,200——
2020-03-03$34.65$58.31674,600——
2020-03-02$35.27$59.35535,600——
2020-02-28$34.18$57.51658,200——
2020-02-27$35.24$59.30547,900——
2020-02-26$36.70$61.76727,700——
2020-02-25$38.00$63.94519,900——
2020-02-24$39.48$66.43298,400——
2020-02-21$40.31$67.83828,000——
2020-02-20$41.05$69.07363,500——
2020-02-19$40.42$68.01226,900——
2020-02-18$40.22$67.68267,700——
2020-02-14$41.03$69.04227,800——
2020-02-13$41.44$69.73164,600——
2020-02-12$41.15$69.24167,600——
2020-02-11$41.39$69.65149,900——
2020-02-10$41.43$69.71173,000——
2020-02-07$41.12$69.19277,400——
2020-02-06$41.69$70.15205,600——
2020-02-05$42.19$70.99377,700——
2020-02-04$40.80$68.65189,800——
2020-02-03$40.47$68.10273,900——
2020-01-31$40.19$67.63380,000——
2020-01-30$41.13$69.21305,100——
2020-01-29$40.61$68.33371,900——
2020-01-28$41.14$69.23330,000——
2020-01-27$40.57$68.27524,400——
2020-01-24$41.59$69.98669,900——
2020-01-23$42.83$72.07397,600——
2020-01-22$42.91$72.20200,400——
2020-01-21$42.89$72.17267,400——
2020-01-17$43.53$73.25319,000——
2020-01-16$43.10$72.52205,600——
2020-01-15$42.29$71.16229,300——
2020-01-14$42.71$71.87218,900——
2020-01-13$42.82$72.05259,500——
2020-01-10$42.20$71.01196,700——
2020-01-09$42.72$71.88215,100——
2020-01-08$42.65$71.77306,300——
2020-01-07$42.15$70.93210,100——
2020-01-06$42.44$71.41242,400——
2020-01-03$42.57$71.63389,600——
2020-01-02$42.74$71.92266,700——