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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.05$95.24351,200——
2023-12-28$53.70$96.40356,500——
2023-12-27$53.74$96.21216,300——
2023-12-26$53.58$95.92330,300——
2023-12-22$52.52$94.02349,800——
2023-12-21$51.74$92.62642,600——
2023-12-20$51.49$92.18775,600——
2023-12-19$52.48$93.95629,700——
2023-12-18$51.43$92.07475,200——
2023-12-15$52.16$93.381,780,300——
2023-12-14$52.56$94.09571,800——
2023-12-13$50.10$89.69496,400——
2023-12-12$46.82$83.82338,800——
2023-12-11$47.07$84.26374,600——
2023-12-08$47.00$84.14344,900——
2023-12-07$46.80$83.78470,400——
2023-12-06$45.85$82.08255,100——
2023-12-05$45.76$81.92251,000——
2023-12-04$46.35$82.98332,100——
2023-12-01$45.22$80.95409,400——
2023-11-30$42.58$76.23256,400——
2023-11-29$42.64$76.33393,000——
2023-11-28$42.09$75.35179,500——
2023-11-27$42.39$75.89352,200——
2023-11-24$42.59$76.2474,700——
2023-11-22$42.59$76.24153,400——
2023-11-21$42.28$75.69207,300——
2023-11-20$43.15$77.25249,400——
2023-11-17$43.39$77.68567,900——
2023-11-16$42.96$76.91403,800——
2023-11-15$43.53$77.93675,800——
2023-11-14$43.00$76.98386,900——
2023-11-13$39.81$71.27234,700——
2023-11-10$39.45$70.62244,900——
2023-11-09$39.23$70.23391,600——
2023-11-08$40.06$71.72473,200——
2023-11-07$40.68$72.83446,800——
2023-11-06$41.36$74.04249,900——
2023-11-03$41.84$74.90353,300——
2023-11-02$40.48$72.47449,600——
2023-11-01$38.13$68.26543,200——
2023-10-31$37.30$66.77483,600——
2023-10-30$37.00$66.24590,600——
2023-10-27$35.94$64.34698,400——
2023-10-26$36.18$64.77316,900——
2023-10-25$35.17$62.96432,400——
2023-10-24$35.45$63.46325,700——
2023-10-23$35.75$64.00316,900——
2023-10-20$36.19$64.79446,600——
2023-10-19$37.20$66.60407,200——
2023-10-18$37.58$67.28302,200——
2023-10-17$38.75$69.37639,900——
2023-10-16$38.49$68.90225,700——
2023-10-13$37.66$67.42180,400——
2023-10-12$38.70$69.28192,400——
2023-10-11$39.33$70.41274,000——
2023-10-10$39.11$70.01301,900——
2023-10-09$38.22$68.42185,200——
2023-10-06$38.28$68.53269,300——
2023-10-05$37.89$67.83477,500——
2023-10-04$37.39$66.94300,200——
2023-10-03$36.98$66.20258,600——
2023-10-02$37.77$67.62394,100——
2023-09-29$38.39$68.73470,900——
2023-09-28$37.63$67.37405,400——
2023-09-27$37.23$66.38266,200——
2023-09-26$37.24$66.40344,400——
2023-09-25$37.84$67.47504,900——
2023-09-22$37.18$66.29326,200——
2023-09-21$37.41$66.70440,600——
2023-09-20$38.16$68.04261,400——
2023-09-19$38.71$69.02238,400——
2023-09-18$38.84$69.25361,300——
2023-09-15$39.39$70.231,365,800——
2023-09-14$39.60$70.61400,300——
2023-09-13$38.55$68.73299,400——
2023-09-12$39.16$69.82422,900——
2023-09-11$38.92$69.39386,500——
2023-09-08$39.21$69.91253,700——
2023-09-07$39.15$69.80380,900——
2023-09-06$39.65$70.70311,000——
2023-09-05$40.45$72.12400,400——
2023-09-01$41.77$74.48236,600——
2023-08-31$40.75$72.66291,200——
2023-08-30$40.06$71.43238,100——
2023-08-29$40.26$71.78194,900——
2023-08-28$39.97$71.27226,700——
2023-08-25$39.44$70.32231,500——
2023-08-24$39.69$70.77375,300——
2023-08-23$39.75$70.87177,100——
2023-08-22$39.29$70.05246,600——
2023-08-21$40.63$72.44179,500——
2023-08-18$41.13$73.33208,900——
2023-08-17$41.23$73.51264,000——
2023-08-16$41.18$73.42163,800——
2023-08-15$41.82$74.56294,400——
2023-08-14$43.15$76.94249,000——
2023-08-11$44.02$78.49211,100——
2023-08-10$43.58$77.70278,700——
2023-08-09$43.75$78.01234,700——
2023-08-08$44.60$79.52298,800——
2023-08-07$45.31$80.79242,000——
2023-08-04$44.55$79.43258,500——
2023-08-03$44.36$79.09418,200——
2023-08-02$43.78$78.06262,200——
2023-08-01$43.65$77.83386,000——
2023-07-31$43.65$77.83817,800——
2023-07-28$42.47$75.72596,400——
2023-07-27$41.58$74.14697,500——
2023-07-26$41.94$74.78535,300——
2023-07-25$40.64$72.46408,500——
2023-07-24$40.85$72.83431,900——
2023-07-21$39.76$70.89469,300——
2023-07-20$39.76$70.89376,800——
2023-07-19$40.40$72.03405,000——
2023-07-18$39.28$70.04393,300——
2023-07-17$37.45$66.77507,100——
2023-07-14$36.50$65.08410,500——
2023-07-13$37.20$66.33426,500——
2023-07-12$36.22$64.58509,300——
2023-07-11$35.00$62.40371,100——
2023-07-10$34.48$61.48269,500——
2023-07-07$34.41$61.35424,300——
2023-07-06$33.68$60.05320,800——
2023-07-05$34.24$61.05257,500——
2023-07-03$35.00$62.40138,700——
2023-06-30$34.21$61.00808,400——
2023-06-29$34.40$61.33417,800——
2023-06-28$34.05$60.44373,700——
2023-06-27$34.36$60.99301,000——
2023-06-26$33.95$60.27498,200——
2023-06-23$33.30$59.11775,100——
2023-06-22$33.30$59.11413,300——
2023-06-21$34.09$60.51598,100——
2023-06-20$34.68$61.56285,200——
2023-06-16$35.32$62.701,023,200——
2023-06-15$35.45$62.93393,600——
2023-06-14$34.91$61.97453,100——
2023-06-13$36.06$64.01313,900——
2023-06-12$35.18$62.45435,500——
2023-06-09$35.64$63.27419,300——
2023-06-08$36.61$64.99477,400——
2023-06-07$36.75$65.24591,600——
2023-06-06$35.64$63.27650,200——
2023-06-05$33.54$59.54463,700——
2023-06-02$34.61$61.44463,000——
2023-06-01$32.49$57.67424,400——
2023-05-31$31.56$56.02573,300——
2023-05-30$32.41$57.53262,000——
2023-05-26$32.51$57.71180,300——
2023-05-25$32.21$57.18296,000——
2023-05-24$32.35$57.43314,400——
2023-05-23$32.78$58.19406,800——
2023-05-22$32.00$56.80298,000——
2023-05-19$31.04$55.10561,400——
2023-05-18$31.94$56.70678,300——
2023-05-17$31.90$56.63658,400——
2023-05-16$29.24$51.90321,300——
2023-05-15$30.19$53.59478,500——
2023-05-12$29.04$51.55518,000——
2023-05-11$29.02$51.51472,500——
2023-05-10$29.23$51.89371,600——
2023-05-09$29.33$52.06290,300——
2023-05-08$29.58$52.51388,100——
2023-05-05$30.53$54.19606,000——
2023-05-04$29.65$52.63597,700——
2023-05-03$30.76$54.60588,100——
2023-05-02$30.73$54.55633,400——
2023-05-01$32.71$58.06385,800——
2023-04-28$33.50$59.471,297,000——
2023-04-27$33.76$59.93685,000——
2023-04-26$32.64$57.94479,800——
2023-04-25$32.08$56.95478,200——
2023-04-24$33.77$59.95276,500——
2023-04-21$33.98$60.32320,800——
2023-04-20$34.58$61.38283,800——
2023-04-19$34.99$62.11481,600——
2023-04-18$33.71$59.84323,200——
2023-04-17$34.64$61.49428,600——
2023-04-14$33.43$59.34437,100——
2023-04-13$34.24$60.78364,000——
2023-04-12$33.50$59.47352,100——
2023-04-11$34.30$60.89473,000——
2023-04-10$34.76$61.70487,300——
2023-04-06$34.40$61.06392,000——
2023-04-05$33.59$59.63617,100——
2023-04-04$34.68$61.56527,700——
2023-04-03$35.99$63.89297,600——
2023-03-31$36.58$64.93529,300——
2023-03-30$36.11$64.10411,700——
2023-03-29$36.85$65.15380,800——
2023-03-28$36.95$65.32275,000——
2023-03-27$36.90$65.24360,800——
2023-03-24$36.77$65.01468,300——
2023-03-23$35.38$62.55554,900——
2023-03-22$36.91$65.25632,600——
2023-03-21$38.56$68.17566,700——
2023-03-20$36.03$63.70597,400——
2023-03-17$35.79$63.271,572,200——
2023-03-16$38.52$68.10808,200——
2023-03-15$36.79$65.041,360,800——
2023-03-14$36.74$64.951,303,300——
2023-03-13$37.14$65.661,998,100——
2023-03-10$42.45$75.051,230,800——
2023-03-09$42.43$75.01450,800——
2023-03-08$44.92$79.41266,800——
2023-03-07$44.71$79.04332,400——
2023-03-06$46.65$82.47426,400——
2023-03-03$47.11$83.29263,200——
2023-03-02$46.96$83.02294,300——
2023-03-01$47.74$84.40265,000——
2023-02-28$47.87$84.63318,300——
2023-02-27$48.10$85.04232,100——
2023-02-24$48.02$84.89276,100——
2023-02-23$48.29$85.37323,700——
2023-02-22$47.22$83.48370,400——
2023-02-21$47.51$83.99244,600——
2023-02-17$48.92$86.49358,400——
2023-02-16$48.55$85.83362,700——
2023-02-15$49.38$87.30238,100——
2023-02-14$48.48$85.71225,100——
2023-02-13$48.83$86.33286,500——
2023-02-10$48.46$85.67289,800——
2023-02-09$48.40$85.57217,100——
2023-02-08$49.21$87.00232,600——
2023-02-07$49.65$87.78272,600——
2023-02-06$48.93$86.50405,300——
2023-02-03$50.18$88.71522,100——
2023-02-02$49.79$88.02442,600——
2023-02-01$47.96$84.79422,500——
2023-01-31$47.16$83.37503,400——
2023-01-30$45.78$80.93321,700——
2023-01-27$46.46$82.14570,200——
2023-01-26$46.79$82.72910,400——
2023-01-25$47.54$84.05517,500——
2023-01-24$47.77$84.45245,400——
2023-01-23$48.29$85.37218,800——
2023-01-20$48.22$85.25375,400——
2023-01-19$46.92$82.95245,500——
2023-01-18$46.92$82.95302,500——
2023-01-17$48.96$86.56228,500——
2023-01-13$49.32$87.19287,600——
2023-01-12$48.97$86.57247,000——
2023-01-11$48.30$85.39240,800——
2023-01-10$47.65$84.24239,200——
2023-01-09$47.35$83.71258,800——
2023-01-06$47.47$83.92233,200——
2023-01-05$46.01$81.34169,200——
2023-01-04$46.49$82.19232,500——
2023-01-03$46.30$81.85301,000——