Ameris Bancorp (ABCB) NYSE

84.38

+1.19(+1.43%)

Updated at June 02 12:44PM

Currency In USD

ABCB Historical Return

If you invested $1000 in Ameris Bancorp (ABCB) 10 years ago, it would be worth $2,957.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,609.69, while $1000 invested 1 year ago would be worth $1,403.99. This corresponds to total returns of 195.76%, 60.97%, 40.4%, respectively, with annualized returns of 11.45%, 9.98%, 40.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABCB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	83.93	83.19	83.19	84.14	82.46	488,119
May 29, 2026	84.33	84.31	84.31	85.18	84.13	547,948
May 28, 2026	84.3	84.61	84.61	84.86	83.89	305,063
May 27, 2026	85.64	84.96	84.96	86.14	84.62	337,462
May 26, 2026	84.72	85.71	85.71	86.16	84.72	384,549
May 22, 2026	84.45	84.69	84.69	85.1	83.98	300,263
May 21, 2026	83.97	84.77	84.77	84.96	83.4	556,040
May 20, 2026	83.11	84.78	84.78	85.03	81.99	356,874
May 19, 2026	83.34	82.6	82.6	83.45	82.26	254,257
May 18, 2026	82.84	83.6	83.6	84.73	82.84	318,402
May 15, 2026	83.52	82.56	82.56	83.52	81.94	340,133
May 14, 2026	83.63	83.67	83.67	84.35	83.32	303,650
May 13, 2026	83.63	82.87	82.87	84.06	82.67	318,667
May 12, 2026	85.14	84.03	84.03	85.14	82.81	412,161
May 11, 2026	86.97	85.05	85.05	87.07	84.45	368,928
May 08, 2026	86.85	86.52	86.52	87.01	85.71	284,473
May 07, 2026	87.48	86.33	86.33	87.68	86.24	167,277
May 06, 2026	87.19	87.26	87.26	87.99	86.77	430,591
May 05, 2026	85.44	86.58	86.58	86.87	84.98	362,306
May 04, 2026	84.94	85.08	85.08	85.98	84.5	318,591
May 01, 2026	85.06	85.56	85.56	86.01	84.37	377,772
April 30, 2026	83.79	85.25	85.25	85.81	83.75	383,745
April 29, 2026	85.34	84.32	84.32	85.87	83.89	393,917
April 28, 2026	86.04	85.66	85.66	86.44	84.93	456,975
April 27, 2026	85.29	85.12	85.12	86.38	84.45	578,265
April 24, 2026	86.31	84.89	84.89	86.31	83.55	1.04M
April 23, 2026	84.29	84.62	84.62	85.22	83.62	923,539
April 22, 2026	84.56	83.85	83.85	85.23	83.66	550,183
April 21, 2026	85.55	84.45	84.45	85.75	84.19	701,938
April 20, 2026	84.88	85.43	85.43	85.82	84.84	527,249
April 17, 2026	83.64	85.28	85.28	86.3	83.46	1.19M
April 16, 2026	82.67	82.63	82.63	83	82.17	460,804
April 15, 2026	82.82	82.67	82.67	82.93	81.67	295,260
April 14, 2026	82.98	82.84	82.84	83.46	82.28	443,820
April 13, 2026	82.3	83.41	83.41	83.44	81.62	488,932
April 10, 2026	83.3	82.86	82.86	83.49	82.33	372,221
April 09, 2026	81.99	83.56	83.56	84.03	81.58	603,964
April 08, 2026	81.43	82.2	82.2	82.87	81.18	576,609
April 07, 2026	78.78	79.59	79.59	79.85	78.73	540,442
April 06, 2026	78.31	79	79	79.24	77.9	347,579
April 02, 2026	77.76	78.4	78.4	78.57	77.01	377,173
April 01, 2026	78.04	78.5	78.5	79.33	78.04	571,379
March 31, 2026	77.37	77.99	77.99	78.54	76.87	530,973
March 30, 2026	76.4	76.53	76.33	77	75.75	473,161
March 27, 2026	76.89	75.89	75.69	77.02	75.62	508,308
March 26, 2026	76.48	77.28	77.08	77.7	76.41	544,956
March 25, 2026	77.31	77.37	77.17	77.76	76.58	418,237
March 24, 2026	75.06	76.56	76.36	77.25	74.73	539,771
March 23, 2026	76.04	75.76	75.56	77.18	74.73	558,175
March 20, 2026	74.92	74.49	74.3	75.07	73.81	1.08M
March 19, 2026	73.87	74.63	74.43	75.35	73.2	436,848
March 18, 2026	75.07	74.04	73.85	75.23	73.47	1.18M
March 17, 2026	76.07	75.04	74.84	76.39	74.6	461,885
March 16, 2026	75.98	75.23	75.03	76.24	75.18	449,935
March 13, 2026	75.89	75.18	74.98	76.3	74.4	466,244
March 12, 2026	74.1	75.31	75.11	75.77	73.58	547,239
March 11, 2026	76.13	75.59	75.39	76.35	74.86	898,437
March 10, 2026	76.22	76.63	76.43	77.94	75.36	648,536
March 09, 2026	75.15	76.4	76.2	76.94	73.67	440,644
March 06, 2026	76.79	76.68	76.48	77.4	75.15	620,340