Skip to main content
ABCB logo

Ameris Bancorp

ABCBNYSEFinancialsBanks - Regional

$82.63Today:- (-)1Y +13.65%

As of Oct 23, 2026 close

Market cap
$5.54B
P/E (TTM)
14.73
Forward P/E
15.47
Dividend yield
0.97%
52-week range
$69.58$93.22
Volume (live)
-
Avg. volume (3M)
515.82K

Ameris Bancorp (ABCB) Historical Stock Prices

Analyze Ameris Bancorp (ABCB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ameris Bancorp (ABCB) Interactive Price Chart

Interactive historical price chart showing Ameris Bancorp stock price movements and trends across multiple time periods.

Loading chart...

ABCB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ABCB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202683.0783.3181.8982.6382.63591.56K
Oct 22, 202680.6082.5880.4982.3782.37762.79K
Oct 21, 202680.8681.0980.0580.6280.62325.64K
Oct 20, 202679.4381.2279.4380.6880.68717.43K
Oct 19, 202679.5880.1479.0379.2379.23296.33K
Oct 16, 202679.9280.8079.3679.7279.72463.85K
Oct 15, 202678.4679.7878.2579.7479.74589.50K
Oct 14, 202677.7978.3977.1778.1078.10448.78K
Oct 13, 202679.7379.8478.5478.9278.92388.72K
Oct 12, 202679.0179.8978.8779.3679.36369.63K
Oct 9, 202679.1679.4078.4979.0279.02333.33K
Oct 8, 202678.2579.7478.2579.6679.66343.56K
Oct 7, 202679.1679.3178.3978.8778.87334.82K
Oct 6, 202680.8281.3679.8079.9579.95353.35K
Oct 5, 202681.2281.6580.3580.4080.40570.50K
Oct 2, 202681.1181.8980.5881.4481.44435.18K
Oct 1, 202679.0680.4578.2080.2480.24514.93K
Sep 30, 202680.1380.7579.3479.5279.52509.97K
Sep 29, 202681.8382.0680.2280.4680.26495.81K
Sep 28, 202682.3682.4481.3881.4481.24447.80K
Sep 25, 202682.2482.9282.0682.2982.09349.01K
Sep 24, 202681.7382.3081.2681.7981.59478.91K
Sep 23, 202682.2982.8981.6181.6381.43479.69K
Sep 22, 202683.6983.8582.4482.6982.48544.91K
Sep 21, 202683.9784.1282.9783.0082.79548.43K
Sep 18, 202682.9583.5082.0383.5083.291.63M
Sep 17, 202684.3284.7582.8383.0082.79591.67K
Sep 16, 202684.9584.9582.2883.7283.51657.32K
Sep 15, 202684.8185.4984.2884.8384.62474.47K
Sep 14, 202684.4385.4584.4384.8284.61422.31K
Sep 11, 202685.4785.6183.8484.6684.45338.48K
Sep 10, 202684.0284.7783.4684.6284.41415.96K
Sep 9, 202684.2885.0383.8484.0583.84342.32K
Sep 8, 202685.6185.7684.7084.9984.78324.58K
Sep 4, 202685.6086.6185.5486.0585.84284.38K
Sep 3, 202685.5486.2085.1385.8385.62230.55K
Sep 2, 202684.1085.8183.7884.9784.76313.52K
Sep 1, 202683.8184.6083.2083.5583.34389.52K
Aug 31, 202685.5285.5984.2184.2584.04321.78K
Aug 28, 202685.9085.9085.1785.5985.38250.43K
Aug 27, 202685.2385.5984.5685.4085.19263.36K
Aug 26, 202685.8186.3685.0485.8585.64363.98K
Aug 25, 202686.1086.1085.2785.5485.33278.80K
Aug 24, 202686.1387.1985.8185.9585.74333.94K
Aug 21, 202686.8486.8785.7186.2085.99444.35K
Aug 20, 202686.4487.0586.0686.1285.91292.17K
Aug 19, 202688.4188.6686.5686.7586.53347.89K
Aug 18, 202689.5989.5988.0488.2087.98328.62K
Aug 17, 202689.3590.1788.7889.0488.82283.68K
Aug 14, 202689.2790.1388.5389.7789.55204.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.