Ameris Bancorp (ABCB) NYSE

Currency In USD

ABCB Historical Return

If you invested $1000 in Ameris Bancorp (ABCB) 10 years ago, it would be worth $2,956.27 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,918.39, while $1000 invested 1 year ago would be worth $1,333.69. This corresponds to total returns of 195.63%, 91.84%, 33.37%, respectively, with annualized returns of 11.44%, 13.92%, 33.37%.

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
July 31, 2026	87.79	87.21	87.21	88.18	86.57	405,645
July 30, 2026	88.6	87.57	87.57	88.6	87.52	312,157
July 29, 2026	87.87	87.83	87.83	88.46	87	464,627
July 28, 2026	85.95	87.91	87.91	88.24	85.95	576,965
July 27, 2026	87.78	86.04	86.04	88.35	86.01	962,741
July 23, 2026	88.71	89.16	89.16	89.16	86.88	742,850
July 22, 2026	90.73	89.87	89.87	90.73	89.35	379,096
July 21, 2026	90.48	90.67	90.67	91.48	89.61	637,110
July 20, 2026	91.77	90.81	90.81	92.4	90.56	334,550
July 17, 2026	91.93	92.31	92.31	93.07	91.44	437,233
July 16, 2026	90.66	93.17	93.17	93.22	90.66	555,360
July 15, 2026	90.31	90.65	90.65	91.59	90	335,342
July 14, 2026	89.85	90.11	90.11	90.77	89.58	371,005
July 13, 2026	89.38	89.82	89.82	90.18	89.11	465,882
July 10, 2026	90.01	90.41	90.41	90.94	89.92	331,991
July 09, 2026	88.69	89.76	89.76	90.23	88.28	341,036
July 08, 2026	89.65	88.09	88.09	89.78	87.74	404,560
July 07, 2026	91.32	90.18	90.18	91.88	90.16	317,018
July 06, 2026	89.82	90.83	90.83	91.09	89.74	307,732
July 02, 2026	92.4	90.12	90.12	92.44	89.25	521,107
July 01, 2026	89.08	91.65	91.65	92.31	89.08	670,440
June 30, 2026	90.15	90.26	90.26	90.66	89.83	466,253
June 29, 2026	90.6	90.35	90.35	90.96	89.47	491,948
June 26, 2026	91.03	91	91	91.41	90.15	1.75M
June 25, 2026	89.04	90.43	90.43	91.2	89.04	550,429
June 24, 2026	87.81	89.32	89.32	89.82	87.75	854,713
June 23, 2026	87.61	88.35	88.35	88.41	87.11	664,407
June 22, 2026	87.26	87.36	87.36	88.56	87.01	461,482
June 18, 2026	86.6	87.59	87.59	87.76	86.3	1.38M
June 17, 2026	87.92	86.01	86.01	88.97	84.97	873,298
June 16, 2026	88.72	88.47	88.47	89.17	87.57	1.01M
June 15, 2026	89.18	87.85	87.85	90	87.43	622,527
June 12, 2026	87.69	88.95	88.95	89.22	87.65	507,729
June 11, 2026	86.96	86.95	86.95	87.38	85.82	419,619
June 10, 2026	86.67	86.56	86.56	87.25	86.21	436,963
June 09, 2026	86.02	86.1	86.1	87.89	85.57	440,065
June 08, 2026	85.63	85.36	85.36	86.57	85.3	400,607
June 05, 2026	85.35	85.47	85.47	86	85.02	392,413
June 04, 2026	83.49	85.13	85.13	85.4	83.49	473,651
June 03, 2026	84.09	82.77	82.77	84.39	82.67	433,525
June 02, 2026	83.08	84.63	84.63	84.81	83.08	303,365
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