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 $2,156.86 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,620.19, while $1000 invested 1 year ago would be worth $1,143.77. This corresponds to total returns of 115.69%, 62.02%, 14.38%, respectively, with annualized returns of 7.99%, 10.14%, 14.38%.

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
November 12, 2026	82.75	82.5	82.5	83.01	82.06	276,553
November 11, 2026	82.83	82.96	82.96	83.43	82.07	315,975
November 10, 2026	83.2	82.94	82.94	83.43	82.39	260,464
November 09, 2026	82.74	83.17	83.17	83.92	82.63	496,947
November 06, 2026	81.16	81.79	81.79	82.34	81.07	293,686
November 05, 2026	85	81.68	81.68	86.14	81.26	376,444
November 04, 2026	85.31	84.14	84.14	86.16	83.66	486,850
November 03, 2026	83.99	83.07	83.07	84.43	82.83	419,108
November 02, 2026	82.95	84.12	84.12	85.18	82.95	558,894
October 30, 2026	83.34	82.42	82.42	83.34	82.1	414,212
October 29, 2026	82.8	82.79	82.79	83.63	82.26	390,547
October 28, 2026	82.76	81.88	81.88	82.76	81.21	261,092
October 27, 2026	82.98	82.56	82.56	83.2	82.02	369,054
October 26, 2026	82.4	82.69	82.69	83.5	82.33	523,828
October 23, 2026	83.07	82.63	82.63	83.31	81.89	591,557
October 22, 2026	80.6	82.37	82.37	82.58	80.49	763,318
October 21, 2026	80.86	80.62	80.62	81.09	80.05	325,645
October 20, 2026	79.43	80.68	80.68	81.22	79.43	718,201
October 19, 2026	79.58	79.23	79.23	80.14	79.03	297,464
October 16, 2026	79.92	79.72	79.72	80.8	79.36	463,854
October 15, 2026	78.46	79.74	79.74	79.78	78.25	607,668
October 14, 2026	77.79	78.1	78.1	78.39	77.17	449,766
October 13, 2026	79.73	78.92	78.92	79.84	78.54	389,788
October 12, 2026	79.01	79.36	79.36	79.89	78.87	370,621
October 09, 2026	79.16	79.02	79.02	79.4	78.49	334,506
October 08, 2026	78.25	79.66	79.66	79.74	78.25	343,599
October 07, 2026	79.16	78.87	78.87	79.32	78.39	335,590
October 06, 2026	80.82	79.95	79.95	81.36	79.8	353,348
October 05, 2026	81.22	80.4	80.4	81.65	80.35	570,506
October 02, 2026	81.11	81.44	81.44	81.89	80.58	435,185
October 01, 2026	79.06	80.24	80.24	80.45	78.21	515,177
September 30, 2026	80.13	79.52	79.52	80.75	79.35	509,967
September 29, 2026	81.83	80.46	80.46	82.06	80.22	495,814
September 28, 2026	82.36	81.44	81.44	82.44	81.38	447,797
September 25, 2026	82.24	82.29	82.29	82.92	82.06	349,006
September 24, 2026	81.73	81.79	81.79	82.3	81.26	478,906
September 23, 2026	82.29	81.63	81.63	82.9	81.61	479,690
September 22, 2026	83.69	82.69	82.69	83.85	82.44	542,871
September 21, 2026	83.97	83	83	84.12	82.97	537,030
September 18, 2026	82.95	83.5	83.5	83.5	82.03	1.62M
September 17, 2026	84.32	83	83	84.75	82.83	584,244
September 16, 2026	84.95	83.72	83.72	84.95	82.28	627,386
September 15, 2026	84.81	84.83	84.83	85.49	84.28	462,968
September 11, 2026	85.47	84.66	84.66	85.61	83.85	319,284
September 10, 2026	84.02	84.62	84.62	84.77	83.46	378,417
September 09, 2026	84.28	84.05	84.05	85.03	83.84	313,634
September 08, 2026	85.61	84.99	84.99	85.76	84.7	322,532
September 04, 2026	85.6	86.05	86.05	86.62	85.54	284,379
September 03, 2026	85.54	85.83	85.83	86.2	85.13	208,424
September 02, 2026	84.1	84.97	84.97	85.81	83.78	313,522
September 01, 2026	83.81	83.55	83.55	84.6	83.2	389,344
August 31, 2026	85.52	84.25	84.25	85.6	84.21	321,779
August 28, 2026	85.9	85.59	85.59	85.9	85.17	250,426
August 27, 2026	85.23	85.4	85.4	85.59	84.56	256,964
August 26, 2026	85.81	85.85	85.85	86.36	85.04	363,981
August 25, 2026	86.1	85.54	85.54	86.1	85.27	278,801
August 24, 2026	86.13	85.95	85.95	87.19	85.81	310,437
August 21, 2026	86.84	86.2	86.2	86.87	85.71	444,354
August 20, 2026	86.44	86.12	86.12	87.05	86.06	290,796
August 19, 2026	88.41	86.75	86.75	88.66	86.56	344,386