Ameris Bancorp ( ABCB) - Price History
Monthly price history for ABCB (Ameris Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $87.85 | $87.85 |
| May 2026 | $84.31 | $84.31 |
| April 2026 | $85.25 | $85.25 |
| March 2026 | $77.99 | $77.99 |
| February 2026 | $77.46 | $77.66 |
| January 2026 | $80.41 | $80.62 |
| December 2025 | $74.08 | $74.27 |
| November 2025 | $75.36 | $75.76 |
| October 2025 | $71.24 | $71.62 |
| September 2025 | $72.92 | $73.31 |
| August 2025 | $72.70 | $73.28 |
| July 2025 | $67.81 | $68.35 |
| June 2025 | $64.19 | $64.70 |
| May 2025 | $60.79 | $61.47 |
| April 2025 | $57.96 | $58.60 |
| March 2025 | $56.94 | $57.57 |
| February 2025 | $63.65 | $64.58 |
| January 2025 | $64.70 | $65.65 |
| December 2024 | $61.66 | $62.57 |
| November 2024 | $69.04 | $70.28 |
| October 2024 | $60.90 | $61.99 |
| September 2024 | $61.29 | $62.39 |
| August 2024 | $60.40 | $61.63 |
| July 2024 | $59.67 | $60.89 |
| June 2024 | $49.34 | $50.35 |
| May 2024 | $48.80 | $49.95 |
| April 2024 | $46.39 | $47.48 |
| March 2024 | $47.27 | $48.38 |
| February 2024 | $45.12 | $46.33 |
| January 2024 | $48.34 | $49.64 |
| December 2023 | $51.66 | $53.05 |
| November 2023 | $41.35 | $42.58 |
| October 2023 | $36.22 | $37.30 |
| September 2023 | $37.28 | $38.39 |
| August 2023 | $39.41 | $40.75 |
| July 2023 | $42.22 | $43.65 |
| June 2023 | $33.09 | $34.21 |
| May 2023 | $30.39 | $31.56 |
| April 2023 | $32.26 | $33.50 |
| March 2023 | $35.22 | $36.58 |
| February 2023 | $45.91 | $47.87 |
| January 2023 | $45.23 | $47.16 |
| December 2022 | $45.21 | $47.14 |
| November 2022 | $50.55 | $52.88 |
| October 2022 | $49.24 | $51.51 |
| September 2022 | $42.74 | $44.71 |
| August 2022 | $44.48 | $46.68 |
| July 2022 | $45.06 | $47.29 |
| June 2022 | $38.29 | $40.18 |
| May 2022 | $43.28 | $45.59 |
| April 2022 | $39.59 | $41.70 |
| March 2022 | $41.66 | $43.88 |
| February 2022 | $46.84 | $49.50 |
| January 2022 | $46.66 | $49.31 |
| December 2021 | $47.01 | $49.68 |
| November 2021 | $45.92 | $48.67 |
| October 2021 | $49.43 | $52.39 |
| September 2021 | $48.95 | $51.88 |
| August 2021 | $46.32 | $49.24 |
| July 2021 | $45.73 | $48.61 |
| June 2021 | $47.63 | $50.63 |
| May 2021 | $51.53 | $54.94 |
| April 2021 | $50.74 | $54.09 |
| March 2021 | $49.26 | $52.51 |
| February 2021 | $44.56 | $47.64 |
| January 2021 | $36.58 | $39.11 |
| December 2020 | $35.61 | $38.07 |
| November 2020 | $31.68 | $34.01 |
| October 2020 | $27.30 | $29.30 |
| September 2020 | $21.22 | $22.78 |
| August 2020 | $22.69 | $24.52 |
| July 2020 | $21.36 | $23.08 |
| June 2020 | $21.83 | $23.59 |
| May 2020 | $22.27 | $24.23 |
| April 2020 | $23.37 | $25.43 |
| March 2020 | $21.83 | $23.76 |
| February 2020 | $31.20 | $34.18 |
| January 2020 | $36.69 | $40.19 |
| December 2019 | $38.83 | $42.54 |
| November 2019 | $39.70 | $43.65 |
| October 2019 | $38.98 | $42.85 |
| September 2019 | $36.60 | $40.24 |
| August 2019 | $31.89 | $35.19 |
| July 2019 | $36.04 | $39.77 |
| June 2019 | $35.51 | $39.19 |
| May 2019 | $31.90 | $35.29 |
| April 2019 | $32.95 | $36.46 |
| March 2019 | $31.04 | $34.35 |
| February 2019 | $36.74 | $40.77 |
| January 2019 | $34.20 | $37.95 |
| December 2018 | $28.54 | $31.67 |
| November 2018 | $38.47 | $42.83 |
| October 2018 | $38.53 | $42.89 |
| September 2018 | $41.05 | $45.70 |
| August 2018 | $44.50 | $49.65 |
| July 2018 | $41.77 | $46.60 |
| June 2018 | $47.82 | $53.35 |
| May 2018 | $49.83 | $55.70 |
| April 2018 | $46.25 | $51.70 |
| March 2018 | $47.33 | $52.90 |
| February 2018 | $47.46 | $53.15 |
| January 2018 | $47.82 | $53.55 |
| December 2017 | $43.04 | $48.20 |
| November 2017 | $44.20 | $49.60 |
| October 2017 | $42.68 | $47.90 |
| September 2017 | $42.77 | $48 |
| August 2017 | $39.17 | $44.05 |
| July 2017 | $40.73 | $45.80 |
| June 2017 | $42.86 | $48.20 |
| May 2017 | $38.47 | $43.35 |
| April 2017 | $41.79 | $47.10 |
| March 2017 | $40.91 | $46.10 |
| February 2017 | $42.76 | $48.30 |
| January 2017 | $39.93 | $45.10 |
| December 2016 | $38.60 | $43.60 |
| November 2016 | $39.62 | $44.85 |
| October 2016 | $32.07 | $36.30 |
| September 2016 | $30.88 | $34.95 |
| August 2016 | $30.67 | $34.82 |
| July 2016 | $29.21 | $33.16 |
| June 2016 | $26.16 | $29.70 |
| May 2016 | $27.99 | $31.83 |
| April 2016 | $27.61 | $31.40 |
| March 2016 | $26.01 | $29.58 |
| February 2016 | $23.69 | $26.99 |
| January 2016 | $25.39 | $28.93 |
| December 2015 | $29.83 | $33.99 |
| November 2015 | $29.97 | $34.19 |
| October 2015 | $27.61 | $31.50 |
| September 2015 | $25.20 | $28.75 |
| August 2015 | $23.86 | $27.27 |
| July 2015 | $23.63 | $27.01 |
| June 2015 | $22.13 | $25.29 |
| May 2015 | $22 | $25.19 |
| April 2015 | $21.82 | $24.99 |
| March 2015 | $23.04 | $26.39 |
| February 2015 | $22.81 | $26.17 |
| January 2015 | $21.03 | $24.13 |
| December 2014 | $22.35 | $25.64 |
| November 2014 | $21.88 | $25.15 |
| October 2014 | $21.57 | $24.80 |
| September 2014 | $19.09 | $21.95 |
| August 2014 | $19.87 | $22.89 |
| July 2014 | $18.96 | $21.84 |
| June 2014 | $18.67 | $21.56 |
| May 2014 | $18.19 | $21.01 |
| April 2014 | $18.42 | $21.27 |
| March 2014 | $20.18 | $23.30 |
| February 2014 | $18.22 | $21.04 |
| January 2014 | $17.73 | $20.47 |
| December 2013 | $18.28 | $21.11 |
| November 2013 | $17.73 | $20.47 |
| October 2013 | $15.85 | $18.30 |
| September 2013 | $15.92 | $18.38 |
| August 2013 | $16.59 | $19.16 |
| July 2013 | $16.67 | $19.25 |
| June 2013 | $14.59 | $16.85 |
| May 2013 | $14.30 | $16.52 |
| April 2013 | $12.01 | $13.87 |
| March 2013 | $12.43 | $14.35 |
| February 2013 | $12.02 | $13.88 |
| January 2013 | $11.48 | $13.26 |
| December 2012 | $10.82 | $12.49 |
| November 2012 | $9.86 | $11.39 |
| October 2012 | $9.24 | $10.67 |
| September 2012 | $10.90 | $12.59 |
| August 2012 | $10.28 | $11.87 |
| July 2012 | $10.34 | $11.94 |
| June 2012 | $10.91 | $12.60 |
| May 2012 | $9.85 | $11.37 |
| April 2012 | $10.74 | $12.40 |
| March 2012 | $11.38 | $13.14 |
| February 2012 | $9.98 | $11.52 |
| January 2012 | $9.26 | $10.70 |
| December 2011 | $8.90 | $10.28 |
| November 2011 | $8.66 | $10 |
| October 2011 | $8.68 | $10.03 |
| September 2011 | $7.54 | $8.71 |
| August 2011 | $7.97 | $9.20 |
| July 2011 | $8.76 | $10.12 |
| June 2011 | $7.68 | $8.87 |
| May 2011 | $8.07 | $9.32 |
| April 2011 | $8.61 | $9.94 |
| March 2011 | $8.80 | $10.16 |
| February 2011 | $8.74 | $10.09 |
| January 2011 | $8.25 | $9.53 |
| December 2010 | $9.13 | $10.54 |
| November 2010 | $8.35 | $9.64 |
| October 2010 | $8.03 | $9.27 |
| September 2010 | $8.10 | $9.35 |
| August 2010 | $6.78 | $7.83 |
| July 2010 | $8.52 | $9.84 |
| June 2010 | $8.36 | $9.66 |
| May 2010 | $9.71 | $11.27 |
| April 2010 | $9.59 | $11.13 |
| March 2010 | $7.78 | $9.03 |
| February 2010 | $8.12 | $9.50 |
| January 2010 | $7.99 | $9.34 |
| December 2009 | $6.12 | $7.16 |
| November 2009 | $5.61 | $6.61 |
| October 2009 | $5 | $5.89 |
| September 2009 | $6.07 | $7.15 |
| August 2009 | $5.43 | $6.45 |
| July 2009 | $5.46 | $6.48 |
| June 2009 | $5.32 | $6.32 |
| May 2009 | $5.24 | $6.27 |
| April 2009 | $5.47 | $6.55 |
| March 2009 | $3.94 | $4.71 |
| February 2009 | $4.12 | $4.97 |
| January 2009 | $6.35 | $7.66 |
| December 2008 | $9.83 | $11.85 |
| November 2008 | $7.84 | $9.50 |
| October 2008 | $9.11 | $11.04 |
| September 2008 | $12.26 | $14.85 |
| August 2008 | $9.89 | $12.02 |
| July 2008 | $8.82 | $10.73 |
| June 2008 | $7.16 | $8.70 |
| May 2008 | $11.26 | $13.88 |
| April 2008 | $12.15 | $14.98 |
| March 2008 | $13.03 | $16.06 |
| February 2008 | $11.44 | $14.22 |
| January 2008 | $12.69 | $15.78 |
| December 2007 | $13.55 | $16.85 |
| November 2007 | $13.44 | $16.83 |
| October 2007 | $13.46 | $16.86 |
| September 2007 | $14.43 | $18.08 |
| August 2007 | $15.66 | $19.76 |
| July 2007 | $14.14 | $17.85 |
| June 2007 | $17.80 | $22.47 |
| May 2007 | $18.33 | $23.27 |
| April 2007 | $18.07 | $22.94 |
| March 2007 | $19.28 | $24.48 |
| February 2007 | $19.18 | $24.49 |
| January 2007 | $20.20 | $25.79 |
| December 2006 | $22.07 | $28.18 |
| November 2006 | $21.75 | $27.91 |
| October 2006 | $21.75 | $27.91 |
| September 2006 | $21.20 | $27.21 |
| August 2006 | $20.38 | $26.28 |
| July 2006 | $19.77 | $25.50 |
| June 2006 | $17.94 | $23.14 |
| May 2006 | $16.40 | $21.30 |
| April 2006 | $17.17 | $22.29 |
| March 2006 | $17.91 | $23.26 |
| February 2006 | $17.60 | $23 |
| January 2006 | $15.72 | $20.54 |
| December 2005 | $15.18 | $19.84 |
| November 2005 | $15.29 | $20.12 |
| October 2005 | $14.71 | $19.35 |
| September 2005 | $14.58 | $19.19 |
| August 2005 | $13.99 | $18.55 |
| July 2005 | $15.09 | $20 |
| June 2005 | $13.64 | $18.08 |
| May 2005 | $13.28 | $17.75 |
| April 2005 | $13.02 | $17.40 |
| March 2005 | $12.64 | $16.89 |
| February 2005 | $13.30 | $21.50 |
| January 2005 | $12.58 | $20.34 |
| December 2004 | $12.94 | $20.91 |
| November 2004 | $12.78 | $20.78 |
| October 2004 | $12.58 | $20.47 |
| September 2004 | $12.40 | $20.17 |
| August 2004 | $11.08 | $18.15 |
| July 2004 | $10.70 | $17.54 |
| June 2004 | $12.41 | $20.34 |
| May 2004 | $11.92 | $19.67 |
| April 2004 | $11.55 | $19.06 |
| March 2004 | $11.50 | $18.97 |
| February 2004 | $11.45 | $19.03 |
| January 2004 | $11.13 | $18.51 |
| December 2003 | $9.68 | $16.10 |
| November 2003 | $10.03 | $16.82 |
| October 2003 | $10.04 | $16.83 |
| September 2003 | $9.30 | $15.60 |
| August 2003 | $10 | $16.91 |
| July 2003 | $9.35 | $15.82 |
| June 2003 | $8.38 | $14.18 |
| May 2003 | $8.25 | $14.08 |
| April 2003 | $8.25 | $14.07 |
| March 2003 | $8.02 | $13.69 |
| February 2003 | $8.12 | $13.97 |
| January 2003 | $8.11 | $13.95 |
| December 2002 | $7.52 | $12.95 |
| November 2002 | $7.63 | $13.25 |
| October 2002 | $7.37 | $12.80 |
| September 2002 | $7.38 | $12.82 |
| August 2002 | $7.72 | $13.53 |
| July 2002 | $8.28 | $14.50 |
| June 2002 | $8.43 | $14.89 |
| May 2002 | $8.35 | $14.75 |
| April 2002 | $8.78 | $15.50 |
| March 2002 | $8.27 | $14.60 |
| February 2002 | $7.36 | $13.12 |
| January 2002 | $7.58 | $13.50 |
| December 2001 | $7.49 | $13.35 |
| November 2001 | $7.37 | $13.25 |
| October 2001 | $7.09 | $12.75 |
| September 2001 | $7.51 | $13.50 |
| August 2001 | $7.39 | $13.40 |
| July 2001 | $6.82 | $12.38 |
| June 2001 | $6.15 | $11.15 |
| May 2001 | $6.26 | $11.48 |
| April 2001 | $6.11 | $11.20 |
| March 2001 | $6.27 | $11.50 |
| February 2001 | $6.14 | $11.38 |
| January 2001 | $5.80 | $10.75 |
| December 2000 | $5.06 | $9.38 |
| November 2000 | $4.79 | $9 |
| October 2000 | $4.99 | $9.38 |
| September 2000 | $5.56 | $10.44 |
| August 2000 | $5.26 | $10 |
| July 2000 | $4.77 | $9.06 |
| June 2000 | $5.06 | $9.62 |
| May 2000 | $5.13 | $9.88 |
| April 2000 | $5.13 | $9.88 |
| March 2000 | $5.23 | $10.06 |
| February 2000 | $5.08 | $9.88 |
| January 2000 | $5.21 | $10.12 |
| December 1999 | $5.47 | $10.62 |
| November 1999 | $5.58 | $13.12 |
| October 1999 | $5.63 | $13.25 |
| September 1999 | $5.47 | $12.88 |
| August 1999 | $5.64 | $13.38 |
| July 1999 | $5.80 | $13.75 |
| June 1999 | $5.58 | $13.25 |
| May 1999 | $5.93 | $14.19 |
| April 1999 | $6.01 | $14.38 |
| March 1999 | $5.10 | $12.19 |
| February 1999 | $5.03 | $12.12 |
| January 1999 | $5.03 | $12.12 |
| December 1998 | $5.24 | $12.62 |
| November 1998 | $5.35 | $13 |
| October 1998 | $5.43 | $13.19 |
| September 1998 | $5.17 | $12.56 |
| August 1998 | $4.70 | $11.50 |
| July 1998 | $6.13 | $15 |
| June 1998 | $6.64 | $16.25 |
| May 1998 | $6.70 | $16.50 |
| April 1998 | $7.05 | $17.38 |
| March 1998 | $7.06 | $17.50 |
| February 1998 | $6.86 | $17 |
| January 1998 | $7.87 | $19.50 |
| December 1997 | $7.97 | $19.75 |
| November 1997 | $6.72 | $16.75 |
| October 1997 | $6.87 | $17.12 |
| September 1997 | $6.69 | $16.67 |
| August 1997 | $6.38 | $16 |
| July 1997 | $6.68 | $16.75 |
| June 1997 | $6.78 | $17 |
| May 1997 | $6.69 | $16.88 |
| April 1997 | $6.27 | $19.75 |
| March 1997 | $6.40 | $20.19 |
| February 1997 | $6.23 | $19.75 |
| January 1997 | $5.68 | $18 |
| December 1996 | $5.33 | $16.88 |
| November 1996 | $5.41 | $17.25 |
| October 1996 | $5.57 | $17.75 |
| September 1996 | $5.96 | $19 |
| August 1996 | $5.85 | $18.75 |
| July 1996 | $5.78 | $18.50 |
| June 1996 | $5.78 | $18.50 |
| May 1996 | $4.89 | $15.75 |
| April 1996 | $4.50 | $14.50 |
| March 1996 | $4.35 | $14 |
| February 1996 | $4.47 | $14.50 |
| January 1996 | $4.51 | $14.62 |
| December 1995 | $4.39 | $14.25 |
| November 1995 | $4.21 | $13.75 |
| October 1995 | $4.13 | $13.50 |
| September 1995 | $4.44 | $14.50 |
| August 1995 | $4.25 | $14 |
| July 1995 | $3.65 | $16 |
| June 1995 | $3.53 | $15.50 |
| May 1995 | $3.11 | $13.75 |
| April 1995 | $3 | $13.25 |
| March 1995 | $2.94 | $13 |
| February 1995 | $2.81 | $12.50 |
| January 1995 | $2.81 | $12.50 |
| December 1994 | $2.70 | $12 |
| November 1994 | $2.90 | $13 |
| October 1994 | $3.06 | $13.75 |
| September 1994 | $2.84 | $12.75 |
| August 1994 | $3.04 | $13.75 |
| July 1994 | $2.93 | $13.25 |
| June 1994 | $2.97 | $13.50 |
| May 1994 | $2.86 | $13 |
ABCB
Price: $87.85
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 0.91%
Payout Ratio: 13.33%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 6.36 USD
P/E Ratio: 13.26
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 442600
Market Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.56%
DGR5: 5.15%
DGR10: 15.25%