NYSE · ABCB · stock
Ameris Bancorp (ABCB) stock price history
Every NYSE trading session of Ameris Bancorp from May 19, 1994 to Sep 28, 2026: 8,144 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABCB adjusted close, 1994 to 2026
- $93.17
- All time high, 2026
- $93.22
- 52 week high, $68.29 low
- 8,144
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
ABCB key facts
- Ameris Bancorp (ABCB) closed at $81.44 on Sep 28, 2026 on NYSE.
- ABCB's all time high close is $93.17, set on Jul 16, 2026; its all time low close is $2.69 on May 27, 1994.
- ABCB's 52 week range is $68.29 to $93.22.
- ABCB returned +9.9% over the year to Sep 28, 2026 and +65.8% over five years.
- Over ten years ABCB returned +166%, +10.3% a year compounded.
- ABCB's deepest drawdown was -86.6% from Oct 10, 2006 to Mar 5, 2009.
- DataCedar holds 8,144 daily sessions of ABCB history from May 19, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ABCB price chart, 1994 to 2026
ABCB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -10.3% |
| 6 months | +7.8% |
| Year to date | +9.1% |
| 1 year | +9.9% |
| 3 years | +123.3% |
| 5 years | +65.8% |
| 10 years | +165.5% |
| Since May 19, 1994 | +2,756% |
| Compound annual growth, 32.4 years | +10.9% |
ABCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.17 on Jul 16, 2026
- All time low close
- $2.69 on May 27, 1994
- 52 week high
- $93.22 on Jul 16, 2026
- 52 week low
- $68.29 on Oct 16, 2025
- Deepest drawdown
- -86.6% from Oct 10, 2006 to Mar 5, 2009, recovered Nov 12, 2014
- Best single session
- +31.1% on Oct 10, 2008
- Worst single session
- -24.9% on Nov 12, 2008
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1994
- 28.6×
- Best calendar year
- 2013, +69%
- Worst calendar year
- 2007, -39%
ABCB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on May 19, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $73.81 | $93.22 | $72.85 | $81.44 | +10.2% | 93.8M | 185 |
| 2025 | $61.96 | $78.40 | $47.63 | $73.91 | +20.1% | 108.2M | 250 |
| 2024 | $50.93 | $73.09 | $42.75 | $61.53 | +19.4% | 92.8M | 252 |
| 2023 | $45.31 | $52.24 | $27.22 | $51.55 | +14.3% | 105.3M | 250 |
| 2022 | $47.25 | $52.52 | $36.34 | $45.11 | -3.8% | 100.6M | 251 |
| 2021 | $36.04 | $56.02 | $34.16 | $46.91 | +32.0% | 102.7M | 252 |
| 2020 | $39.10 | $39.88 | $15.70 | $35.53 | -8.3% | 106.5M | 253 |
| 2019 | $28.12 | $40.75 | $28.12 | $38.75 | +36.1% | 98M | 252 |
| 2018 | $43.21 | $52.61 | $26.86 | $28.48 | -33.7% | 78.4M | 251 |
| 2017 | $39.00 | $45.61 | $36.42 | $42.95 | +11.5% | 49.4M | 251 |
| 2016 | $29.28 | $42.04 | $21.86 | $38.52 | +29.4% | 52M | 252 |
| 2015 | $22.46 | $30.79 | $19.75 | $29.77 | +33.5% | 43.7M | 252 |
| 2014 | $18.06 | $23.21 | $16.78 | $22.30 | +22.2% | 23.5M | 252 |
| 2013 | $10.95 | $19.42 | $10.86 | $18.24 | +69.0% | 17.4M | 252 |
| 2012 | $9.07 | $11.66 | $8.68 | $10.79 | +21.5% | 13.2M | 250 |
| 2011 | $9.20 | $9.68 | $7.18 | $8.88 | -2.5% | 15.5M | 252 |
| 2010 | $6.24 | $10.06 | $5.95 | $9.11 | +49.0% | 23.7M | 252 |
| 2009 | $9.82 | $9.89 | $2.85 | $6.11 | -37.7% | 8.3M | 252 |
| 2008 | $13.44 | $13.48 | $5.78 | $9.81 | -27.5% | 12.7M | 253 |
| 2007 | $22.13 | $22.58 | $10.86 | $13.52 | -38.6% | 11.8M | 251 |
| 2006 | $15.33 | $22.85 | $14.77 | $22.02 | +45.4% | 6.3M | 251 |
| 2005 | $13.30 | $15.92 | $11.27 | $15.15 | +17.4% | 4.1M | 252 |
| 2004 | $9.67 | $13.70 | $9.53 | $12.91 | +33.6% | 4.3M | 252 |
| 2003 | $7.54 | $10.43 | $7.52 | $9.66 | +28.7% | 3.3M | 252 |
| 2002 | $7.56 | $9.32 | $6.29 | $7.51 | +0.4% | 5.3M | 252 |
| 2001 | $5.05 | $7.74 | $4.91 | $7.48 | +48.1% | 2.3M | 248 |
| 2000 | $5.61 | $5.71 | $4.25 | $5.05 | -7.5% | 2.9M | 252 |
| 1999 | $5.23 | $6.56 | $4.66 | $5.45 | +4.3% | 2.1M | 252 |
| 1998 | $7.75 | $8.21 | $4.69 | $5.23 | -34.3% | 2.2M | 252 |
| 1997 | $5.31 | $7.96 | $5.28 | $7.96 | +49.7% | 2.5M | 253 |
| 1996 | $4.54 | $6.34 | $4.31 | $5.31 | +21.3% | 2M | 254 |
| 1995 | $2.86 | $4.54 | $2.69 | $4.38 | +63.0% | 1.7M | 252 |
| 1994 | $2.74 | $3.09 | $2.69 | $2.69 | n/a | 2M | 157 |
ABCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $81.44 | -3.3% |
| August 2026 | $84.25 | -3.4% |
| July 2026 | $87.21 | -3.4% |
| June 2026 | $90.26 | +7.3% |
| May 2026 | $84.12 | -1.1% |
| April 2026 | $85.06 | +9.3% |
| March 2026 | $77.82 | +0.7% |
| February 2026 | $77.29 | -3.7% |
| January 2026 | $80.23 | +8.5% |
| December 2025 | $73.91 | -1.7% |
| November 2025 | $75.19 | +5.8% |
| October 2025 | $71.09 | -2.3% |
About the ABCB data
Daily bars. 8,144 sessions from May 19, 1994 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ABCB share price history
