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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.68$86.66209,200——
2021-12-30$49.71$86.71201,800——
2021-12-29$50.25$87.39179,300——
2021-12-28$50.07$87.08168,700——
2021-12-27$49.75$86.52185,000——
2021-12-23$49.21$85.58164,900——
2021-12-22$48.85$84.96262,300——
2021-12-21$48.20$83.83550,600——
2021-12-20$46.65$81.13481,400——
2021-12-17$48.59$84.512,401,500——
2021-12-16$48.80$84.87681,200——
2021-12-15$48.30$84.00821,000——
2021-12-14$49.30$85.74605,700——
2021-12-13$48.87$84.99496,600——
2021-12-10$49.20$85.57199,400——
2021-12-09$49.06$85.32223,300——
2021-12-08$49.45$86.00200,600——
2021-12-07$49.48$86.05299,800——
2021-12-06$50.16$87.24273,900——
2021-12-03$48.77$84.82298,000——
2021-12-02$49.69$86.42261,200——
2021-12-01$48.08$83.62459,300——
2021-11-30$48.67$84.65413,700——
2021-11-29$49.85$86.70332,400——
2021-11-26$50.06$87.06258,200——
2021-11-24$53.20$92.52350,400——
2021-11-23$53.45$92.96227,100——
2021-11-22$52.82$91.86340,600——
2021-11-19$51.58$89.71234,300——
2021-11-18$52.48$91.27296,800——
2021-11-17$52.49$91.29314,000——
2021-11-16$53.90$93.74391,800——
2021-11-15$53.96$93.85320,300——
2021-11-12$53.78$93.53266,200——
2021-11-11$54.82$95.34281,300——
2021-11-10$54.89$95.46368,400——
2021-11-09$54.90$95.48240,700——
2021-11-08$55.24$96.07203,100——
2021-11-05$55.09$95.81302,200——
2021-11-04$53.63$93.27246,300——
2021-11-03$54.29$94.42386,600——
2021-11-02$52.97$92.12353,600——
2021-11-01$53.87$93.69553,400——
2021-10-29$52.39$91.11417,800——
2021-10-28$53.65$93.31253,800——
2021-10-27$52.58$91.45336,300——
2021-10-26$54.23$94.31213,700——
2021-10-25$54.96$95.58251,600——
2021-10-22$54.41$94.63231,200——
2021-10-21$53.62$93.25370,900——
2021-10-20$53.32$92.73291,300——
2021-10-19$51.97$90.38417,500——
2021-10-18$51.63$89.79213,400——
2021-10-15$51.88$90.23532,100——
2021-10-14$52.78$91.79234,400——
2021-10-13$52.00$90.44293,000——
2021-10-12$52.82$91.86212,500——
2021-10-11$52.49$91.29158,000——
2021-10-08$52.82$91.86182,100——
2021-10-07$53.13$92.40215,800——
2021-10-06$52.16$90.71275,700——
2021-10-05$52.62$91.51360,300——
2021-10-04$53.47$92.99296,900——
2021-10-01$53.08$92.31354,600——
2021-09-30$51.88$90.23406,500——
2021-09-29$53.29$92.68297,800——
2021-09-28$52.33$90.75329,800——
2021-09-27$53.05$92.00436,200——
2021-09-24$50.66$87.85386,700——
2021-09-23$49.54$85.91297,500——
2021-09-22$47.44$82.27229,100——
2021-09-21$46.53$80.69370,700——
2021-09-20$46.47$80.59501,400——
2021-09-17$47.83$82.951,918,300——
2021-09-16$47.45$82.29403,800——
2021-09-15$47.09$81.66335,800——
2021-09-14$46.68$80.95517,300——
2021-09-13$47.67$82.67585,900——
2021-09-10$46.54$80.71447,600——
2021-09-09$46.75$81.07368,400——
2021-09-08$46.43$80.52289,100——
2021-09-07$47.44$82.27329,100——
2021-09-03$48.03$83.29246,100——
2021-09-02$48.24$83.66318,200——
2021-09-01$48.76$84.56213,200——
2021-08-31$49.24$85.39290,600——
2021-08-30$48.69$84.44217,600——
2021-08-27$50.07$86.83299,600——
2021-08-26$48.43$83.99214,900——
2021-08-25$49.33$85.55208,800——
2021-08-24$49.18$85.29172,700——
2021-08-23$48.79$84.61184,100——
2021-08-20$48.32$83.80200,100——
2021-08-19$47.45$82.29335,100——
2021-08-18$48.60$84.28287,000——
2021-08-17$49.07$85.10268,500——
2021-08-16$50.15$86.97237,200——
2021-08-13$50.43$87.45220,300——
2021-08-12$50.99$88.43331,600——
2021-08-11$51.31$88.98386,400——
2021-08-10$50.52$87.611,362,000——
2021-08-09$49.97$86.66512,400——
2021-08-06$50.16$86.99405,500——
2021-08-05$49.16$85.25218,600——
2021-08-04$47.89$83.05297,100——
2021-08-03$48.76$84.56375,300——
2021-08-02$48.31$83.78470,100——
2021-07-30$48.61$84.30495,000——
2021-07-29$49.13$85.20416,900——
2021-07-28$48.92$84.84568,700——
2021-07-27$47.33$82.08468,000——
2021-07-26$47.05$81.59462,500——
2021-07-23$45.97$79.72405,000——
2021-07-22$45.70$79.25294,800——
2021-07-21$47.48$82.34327,200——
2021-07-20$46.52$80.67498,900——
2021-07-19$45.58$79.04472,200——
2021-07-16$47.16$81.78284,400——
2021-07-15$48.54$84.18292,600——
2021-07-14$47.82$82.93290,900——
2021-07-13$48.54$84.18324,700——
2021-07-12$49.81$86.38418,600——
2021-07-09$49.84$86.43436,800——
2021-07-08$47.64$82.62622,300——
2021-07-07$48.40$83.93474,200——
2021-07-06$48.88$84.77381,300——
2021-07-02$50.39$87.39195,500——
2021-07-01$51.32$89.00267,600——
2021-06-30$50.63$87.80320,000——
2021-06-29$50.68$87.89270,700——
2021-06-28$51.57$89.17345,000——
2021-06-25$53.02$91.68821,900——
2021-06-24$52.82$91.33276,100——
2021-06-23$51.68$89.36595,200——
2021-06-22$51.89$89.72253,900——
2021-06-21$52.19$90.24496,900——
2021-06-18$50.03$86.511,405,600——
2021-06-17$52.91$91.49455,200——
2021-06-16$55.50$95.97412,800——
2021-06-15$54.85$94.84289,700——
2021-06-14$53.74$92.92352,500——
2021-06-11$54.27$93.84387,100——
2021-06-10$54.05$93.46258,100——
2021-06-09$55.56$96.07321,600——
2021-06-08$57.12$98.77347,000——
2021-06-07$57.19$98.89221,600——
2021-06-04$56.47$97.64182,100——
2021-06-03$56.52$97.73349,900——
2021-06-02$55.86$96.59323,700——
2021-06-01$56.32$97.38511,400——
2021-05-28$54.94$95.00302,200——
2021-05-27$55.09$95.26296,700——
2021-05-26$54.17$93.67539,000——
2021-05-25$53.17$91.94650,600——
2021-05-24$56.11$97.02627,500——
2021-05-21$58.52$101.19829,200——
2021-05-20$57.02$98.60467,600——
2021-05-19$56.20$97.18538,100——
2021-05-18$56.25$97.26556,900——
2021-05-17$56.51$97.71200,800——
2021-05-14$56.94$98.46367,400——
2021-05-13$56.13$97.06393,700——
2021-05-12$54.25$93.81593,400——
2021-05-11$55.50$95.97854,000——
2021-05-10$55.77$96.43351,300——
2021-05-07$57.02$98.60400,700——
2021-05-06$57.00$98.56289,200——
2021-05-05$56.23$97.23294,800——
2021-05-04$55.86$96.59326,000——
2021-05-03$54.48$94.20578,000——
2021-04-30$54.09$93.53641,100——
2021-04-29$54.35$93.98517,200——
2021-04-28$52.67$91.07351,600——
2021-04-27$52.15$90.17313,900——
2021-04-26$51.42$88.91283,800——
2021-04-23$50.81$87.86491,600——
2021-04-22$48.69$84.19389,300——
2021-04-21$49.38$85.38366,000——
2021-04-20$48.25$83.43424,500——
2021-04-19$50.73$87.72381,300——
2021-04-16$51.31$88.72385,800——
2021-04-15$50.37$87.10322,900——
2021-04-14$50.64$87.56388,300——
2021-04-13$50.26$86.91434,300——
2021-04-12$52.28$90.40372,000——
2021-04-09$52.10$90.09261,100——
2021-04-08$51.47$89.00467,100——
2021-04-07$51.93$89.79534,200——
2021-04-06$52.87$91.42370,000——
2021-04-05$53.28$92.13376,300——
2021-04-01$53.24$92.06314,300——
2021-03-31$52.51$90.80507,400——
2021-03-30$53.24$92.06410,800——
2021-03-29$52.70$90.87605,200——
2021-03-26$54.94$94.73613,200——
2021-03-25$52.68$90.83460,400——
2021-03-24$51.65$89.06439,900——
2021-03-23$51.99$89.64609,900——
2021-03-22$54.15$93.37520,200——
2021-03-19$55.98$96.521,748,200——
2021-03-18$55.12$95.04595,300——
2021-03-17$55.59$95.85378,000——
2021-03-16$55.85$96.30428,400——
2021-03-15$55.70$96.04501,400——
2021-03-12$55.47$95.64452,900——
2021-03-11$54.15$93.37327,000——
2021-03-10$52.73$90.92528,700——
2021-03-09$51.62$89.00376,400——
2021-03-08$51.65$89.06560,000——
2021-03-05$50.35$86.81538,800——
2021-03-04$49.86$85.97459,400——
2021-03-03$50.16$86.49866,500——
2021-03-02$48.97$84.43402,400——
2021-03-01$49.02$84.52312,000——
2021-02-26$47.64$82.14333,600——
2021-02-25$48.12$82.97363,000——
2021-02-24$50.24$86.62402,800——
2021-02-23$49.08$84.62341,800——
2021-02-22$48.35$83.37304,100——
2021-02-19$47.53$81.95206,400——
2021-02-18$46.32$79.87182,400——
2021-02-17$46.92$80.90230,700——
2021-02-16$46.81$80.71259,600——
2021-02-12$45.93$79.19162,300——
2021-02-11$45.66$78.73317,500——
2021-02-10$46.09$79.47424,600——
2021-02-09$45.51$78.47551,400——
2021-02-08$45.08$77.73293,600——
2021-02-05$44.00$75.87324,500——
2021-02-04$43.87$75.64395,800——
2021-02-03$41.97$72.37327,000——
2021-02-02$41.44$71.45311,100——
2021-02-01$41.26$71.14381,900——
2021-01-29$39.11$67.43796,300——
2021-01-28$41.29$71.19571,400——
2021-01-27$41.00$70.69430,100——
2021-01-26$42.81$73.81265,900——
2021-01-25$43.66$75.28467,100——
2021-01-22$44.32$76.42400,600——
2021-01-21$42.95$74.06266,200——
2021-01-20$44.67$77.02465,700——
2021-01-19$44.65$76.99355,900——
2021-01-15$44.10$76.04407,800——
2021-01-14$44.88$77.38485,600——
2021-01-13$44.02$75.90422,400——
2021-01-12$44.17$76.16541,500——
2021-01-11$43.59$75.16460,400——
2021-01-08$42.75$73.71512,400——
2021-01-07$43.40$74.83647,500——
2021-01-06$42.13$72.64856,500——
2021-01-05$39.11$67.43506,900——
2021-01-04$38.10$65.69488,500——