Ameris Bancorp - Price History
Monthly price history for ABCB (Ameris Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.42 | $47.42 |
| March 2024 | $48.38 | $48.38 |
| February 2024 | $46.18 | $46.33 |
| January 2024 | $49.48 | $49.64 |
| December 2023 | $52.88 | $53.05 |
| November 2023 | $42.32 | $42.58 |
| October 2023 | $37.08 | $37.30 |
| September 2023 | $38.16 | $38.39 |
| August 2023 | $40.34 | $40.75 |
| July 2023 | $43.21 | $43.65 |
| June 2023 | $33.87 | $34.21 |
| May 2023 | $31.11 | $31.56 |
| April 2023 | $33.02 | $33.50 |
| March 2023 | $36.05 | $36.58 |
| February 2023 | $46.99 | $47.87 |
| January 2023 | $46.29 | $47.16 |
| December 2022 | $46.27 | $47.14 |
| November 2022 | $51.74 | $52.88 |
| October 2022 | $50.40 | $51.51 |
| September 2022 | $43.75 | $44.71 |
| August 2022 | $45.53 | $46.68 |
| July 2022 | $46.12 | $47.29 |
| June 2022 | $39.19 | $40.18 |
| May 2022 | $44.30 | $45.59 |
| April 2022 | $40.52 | $41.70 |
| March 2022 | $42.64 | $43.88 |
| February 2022 | $47.94 | $49.50 |
| January 2022 | $47.76 | $49.31 |
| December 2021 | $48.12 | $49.68 |
| November 2021 | $47 | $48.67 |
| October 2021 | $50.59 | $52.39 |
| September 2021 | $50.10 | $51.88 |
| August 2021 | $47.41 | $49.24 |
| July 2021 | $46.81 | $48.61 |
| June 2021 | $48.75 | $50.63 |
| May 2021 | $52.75 | $54.94 |
| April 2021 | $51.93 | $54.09 |
| March 2021 | $50.41 | $52.51 |
| February 2021 | $45.61 | $47.64 |
| January 2021 | $37.44 | $39.11 |
| December 2020 | $36.45 | $38.07 |
| November 2020 | $32.43 | $34.01 |
| October 2020 | $27.94 | $29.30 |
| September 2020 | $21.72 | $22.78 |
| August 2020 | $23.23 | $24.52 |
| July 2020 | $21.86 | $23.08 |
| June 2020 | $22.35 | $23.59 |
| May 2020 | $22.79 | $24.23 |
| April 2020 | $23.92 | $25.43 |
| March 2020 | $22.35 | $23.76 |
| February 2020 | $31.94 | $34.18 |
| January 2020 | $37.55 | $40.19 |
| December 2019 | $39.74 | $42.54 |
| November 2019 | $40.64 | $43.65 |
| October 2019 | $39.89 | $42.85 |
| September 2019 | $37.46 | $40.24 |
| August 2019 | $32.64 | $35.19 |
| July 2019 | $36.89 | $39.77 |
| June 2019 | $36.35 | $39.19 |
| May 2019 | $32.65 | $35.29 |
| April 2019 | $33.73 | $36.46 |
| March 2019 | $31.78 | $34.35 |
| February 2019 | $37.60 | $40.77 |
| January 2019 | $35 | $37.95 |
| December 2018 | $29.21 | $31.67 |
| November 2018 | $39.38 | $42.83 |
| October 2018 | $39.43 | $42.89 |
| September 2018 | $42.02 | $45.70 |
| August 2018 | $45.55 | $49.65 |
| July 2018 | $42.75 | $46.60 |
| June 2018 | $48.94 | $53.35 |
| May 2018 | $51 | $55.70 |
| April 2018 | $47.34 | $51.70 |
| March 2018 | $48.44 | $52.90 |
| February 2018 | $48.58 | $53.15 |
| January 2018 | $48.94 | $53.55 |
| December 2017 | $44.05 | $48.20 |
| November 2017 | $45.24 | $49.60 |
| October 2017 | $43.69 | $47.90 |
| September 2017 | $43.78 | $48 |
| August 2017 | $40.09 | $44.05 |
| July 2017 | $41.68 | $45.80 |
| June 2017 | $43.87 | $48.20 |
| May 2017 | $39.37 | $43.35 |
| April 2017 | $42.78 | $47.10 |
| March 2017 | $41.87 | $46.10 |
| February 2017 | $43.77 | $48.30 |
| January 2017 | $40.87 | $45.10 |
| December 2016 | $39.51 | $43.60 |
| November 2016 | $40.55 | $44.85 |
| October 2016 | $32.82 | $36.30 |
| September 2016 | $31.60 | $34.95 |
| August 2016 | $31.39 | $34.82 |
| July 2016 | $29.90 | $33.16 |
| June 2016 | $26.78 | $29.70 |
| May 2016 | $28.65 | $31.83 |
| April 2016 | $28.26 | $31.40 |
| March 2016 | $26.62 | $29.58 |
| February 2016 | $24.25 | $26.99 |
| January 2016 | $25.99 | $28.93 |
| December 2015 | $30.54 | $33.99 |
| November 2015 | $30.67 | $34.19 |
| October 2015 | $28.26 | $31.50 |
| September 2015 | $25.79 | $28.75 |
| August 2015 | $24.42 | $27.27 |
| July 2015 | $24.19 | $27.01 |
| June 2015 | $22.65 | $25.29 |
| May 2015 | $22.51 | $25.19 |
| April 2015 | $22.34 | $24.99 |
| March 2015 | $23.59 | $26.39 |
| February 2015 | $23.35 | $26.17 |
| January 2015 | $21.53 | $24.13 |
| December 2014 | $22.87 | $25.64 |
| November 2014 | $22.39 | $25.15 |
| October 2014 | $22.08 | $24.80 |
| September 2014 | $19.54 | $21.95 |
| August 2014 | $20.33 | $22.89 |
| July 2014 | $19.40 | $21.84 |
| June 2014 | $19.11 | $21.56 |
| May 2014 | $18.62 | $21.01 |
| April 2014 | $18.85 | $21.27 |
| March 2014 | $20.65 | $23.30 |
| February 2014 | $18.65 | $21.04 |
| January 2014 | $18.14 | $20.47 |
| December 2013 | $18.71 | $21.11 |
| November 2013 | $18.14 | $20.47 |
| October 2013 | $16.22 | $18.30 |
| September 2013 | $16.29 | $18.38 |
| August 2013 | $16.98 | $19.16 |
| July 2013 | $17.06 | $19.25 |
| June 2013 | $14.93 | $16.85 |
| May 2013 | $14.64 | $16.52 |
| April 2013 | $12.29 | $13.87 |
| March 2013 | $12.72 | $14.35 |
| February 2013 | $12.30 | $13.88 |
| January 2013 | $11.75 | $13.26 |
| December 2012 | $11.07 | $12.49 |
| November 2012 | $10.10 | $11.39 |
| October 2012 | $9.46 | $10.67 |
| September 2012 | $11.16 | $12.59 |
| August 2012 | $10.52 | $11.87 |
| July 2012 | $10.58 | $11.94 |
| June 2012 | $11.17 | $12.60 |
| May 2012 | $10.08 | $11.37 |
| April 2012 | $10.99 | $12.40 |
| March 2012 | $11.65 | $13.14 |
| February 2012 | $10.21 | $11.52 |
| January 2012 | $9.48 | $10.70 |
| December 2011 | $9.11 | $10.28 |
| November 2011 | $8.86 | $10 |
| October 2011 | $8.89 | $10.03 |
| September 2011 | $7.72 | $8.71 |
| August 2011 | $8.15 | $9.20 |
| July 2011 | $8.97 | $10.12 |
| June 2011 | $7.86 | $8.87 |
| May 2011 | $8.26 | $9.32 |
| April 2011 | $8.81 | $9.94 |
| March 2011 | $9 | $10.16 |
| February 2011 | $8.94 | $10.09 |
| January 2011 | $8.45 | $9.53 |
| December 2010 | $9.34 | $10.54 |
| November 2010 | $8.54 | $9.64 |
| October 2010 | $8.22 | $9.27 |
| September 2010 | $8.29 | $9.35 |
| August 2010 | $6.94 | $7.83 |
| July 2010 | $8.72 | $9.84 |
| June 2010 | $8.56 | $9.66 |
| May 2010 | $9.94 | $11.27 |
| April 2010 | $9.82 | $11.13 |
| March 2010 | $7.97 | $9.03 |
| February 2010 | $8.32 | $9.50 |
| January 2010 | $8.18 | $9.34 |
| December 2009 | $6.27 | $7.16 |
| November 2009 | $5.74 | $6.61 |
| October 2009 | $5.12 | $5.89 |
| September 2009 | $6.21 | $7.15 |
| August 2009 | $5.56 | $6.45 |
| July 2009 | $5.59 | $6.48 |
| June 2009 | $5.45 | $6.32 |
| May 2009 | $5.36 | $6.27 |
| April 2009 | $5.60 | $6.55 |
| March 2009 | $4.03 | $4.71 |
| February 2009 | $4.22 | $4.97 |
| January 2009 | $6.50 | $7.66 |
| December 2008 | $10.06 | $11.85 |
| November 2008 | $8.03 | $9.50 |
| October 2008 | $9.33 | $11.04 |
| September 2008 | $12.55 | $14.85 |
| August 2008 | $10.12 | $12.02 |
| July 2008 | $9.04 | $10.73 |
| June 2008 | $7.33 | $8.70 |
| May 2008 | $11.54 | $13.88 |
| April 2008 | $12.45 | $14.98 |
| March 2008 | $13.35 | $16.06 |
| February 2008 | $11.72 | $14.22 |
| January 2008 | $13 | $15.78 |
| December 2007 | $13.89 | $16.85 |
| November 2007 | $13.77 | $16.83 |
| October 2007 | $13.79 | $16.86 |
| September 2007 | $14.79 | $18.08 |
| August 2007 | $16.05 | $19.76 |
| July 2007 | $14.50 | $17.85 |
| June 2007 | $18.25 | $22.47 |
| May 2007 | $18.78 | $23.27 |
| April 2007 | $18.52 | $22.94 |
| March 2007 | $19.76 | $24.48 |
| February 2007 | $19.66 | $24.49 |
| January 2007 | $20.70 | $25.79 |
| December 2006 | $22.62 | $28.18 |
| November 2006 | $22.30 | $27.91 |
| October 2006 | $22.30 | $27.91 |
| September 2006 | $21.74 | $27.21 |
| August 2006 | $20.89 | $26.28 |
| July 2006 | $20.27 | $25.50 |
| June 2006 | $18.40 | $23.14 |
| May 2006 | $16.82 | $21.30 |
| April 2006 | $17.60 | $22.29 |
| March 2006 | $18.37 | $23.26 |
| February 2006 | $18.05 | $23 |
| January 2006 | $16.12 | $20.54 |
| December 2005 | $15.57 | $19.84 |
| November 2005 | $15.68 | $20.12 |
| October 2005 | $15.08 | $19.35 |
| September 2005 | $14.96 | $19.19 |
| August 2005 | $14.36 | $18.55 |
| July 2005 | $15.48 | $20 |
| June 2005 | $13.99 | $18.08 |
| May 2005 | $13.63 | $17.75 |
| April 2005 | $13.36 | $17.40 |
| March 2005 | $12.97 | $16.89 |
| February 2005 | $13.65 | $21.50 |
| January 2005 | $12.91 | $20.34 |
| December 2004 | $13.28 | $20.91 |
| November 2004 | $13.11 | $20.78 |
| October 2004 | $12.91 | $20.47 |
| September 2004 | $12.72 | $20.17 |
| August 2004 | $11.37 | $18.15 |
| July 2004 | $10.98 | $17.54 |
| June 2004 | $12.74 | $20.34 |
| May 2004 | $12.23 | $19.67 |
| April 2004 | $11.85 | $19.06 |
| March 2004 | $11.80 | $18.97 |
| February 2004 | $11.75 | $19.03 |
| January 2004 | $11.43 | $18.51 |
| December 2003 | $9.94 | $16.10 |
| November 2003 | $10.29 | $16.82 |
| October 2003 | $10.30 | $16.83 |
| September 2003 | $9.55 | $15.60 |
| August 2003 | $10.26 | $16.91 |
| July 2003 | $9.60 | $15.82 |
| June 2003 | $8.60 | $14.18 |
| May 2003 | $8.47 | $14.08 |
| April 2003 | $8.46 | $14.07 |
| March 2003 | $8.24 | $13.69 |
| February 2003 | $8.33 | $13.97 |
| January 2003 | $8.32 | $13.95 |
| December 2002 | $7.72 | $12.95 |
| November 2002 | $7.83 | $13.25 |
| October 2002 | $7.57 | $12.80 |
| September 2002 | $7.58 | $12.82 |
| August 2002 | $7.92 | $13.53 |
| July 2002 | $8.49 | $14.50 |
| June 2002 | $8.65 | $14.89 |
| May 2002 | $8.57 | $14.75 |
| April 2002 | $9.01 | $15.50 |
| March 2002 | $8.48 | $14.60 |
| February 2002 | $7.56 | $13.12 |
| January 2002 | $7.78 | $13.50 |
| December 2001 | $7.69 | $13.35 |
| November 2001 | $7.56 | $13.25 |
| October 2001 | $7.28 | $12.75 |
| September 2001 | $7.71 | $13.50 |
| August 2001 | $7.58 | $13.40 |
| July 2001 | $7 | $12.38 |
| June 2001 | $6.31 | $11.15 |
| May 2001 | $6.43 | $11.48 |
| April 2001 | $6.27 | $11.20 |
| March 2001 | $6.44 | $11.50 |
| February 2001 | $6.30 | $11.38 |
| January 2001 | $5.95 | $10.75 |
| December 2000 | $5.19 | $9.38 |
| November 2000 | $4.92 | $9 |
| October 2000 | $5.12 | $9.38 |
| September 2000 | $5.70 | $10.44 |
| August 2000 | $5.40 | $10 |
| July 2000 | $4.89 | $9.06 |
| June 2000 | $5.20 | $9.62 |
| May 2000 | $5.27 | $9.88 |
| April 2000 | $5.27 | $9.88 |
| March 2000 | $5.37 | $10.06 |
| February 2000 | $5.21 | $9.88 |
| January 2000 | $5.35 | $10.12 |
| December 1999 | $5.61 | $10.62 |
| November 1999 | $5.72 | $13.12 |
| October 1999 | $5.78 | $13.25 |
| September 1999 | $5.61 | $12.88 |
| August 1999 | $5.78 | $13.38 |
| July 1999 | $5.95 | $13.75 |
| June 1999 | $5.73 | $13.25 |
| May 1999 | $6.09 | $14.19 |
| April 1999 | $6.17 | $14.38 |
| March 1999 | $5.23 | $12.19 |
| February 1999 | $5.16 | $12.12 |
| January 1999 | $5.16 | $12.12 |
| December 1998 | $5.38 | $12.62 |
| November 1998 | $5.49 | $13 |
| October 1998 | $5.57 | $13.19 |
| September 1998 | $5.31 | $12.56 |
| August 1998 | $4.82 | $11.50 |
| July 1998 | $6.29 | $15 |
| June 1998 | $6.81 | $16.25 |
| May 1998 | $6.87 | $16.50 |
| April 1998 | $7.24 | $17.38 |
| March 1998 | $7.25 | $17.50 |
| February 1998 | $7.04 | $17 |
| January 1998 | $8.08 | $19.50 |
| December 1997 | $8.18 | $19.75 |
| November 1997 | $6.90 | $16.75 |
| October 1997 | $7.05 | $17.12 |
| September 1997 | $6.87 | $16.67 |
| August 1997 | $6.55 | $16 |
| July 1997 | $6.86 | $16.75 |
| June 1997 | $6.96 | $17 |
| May 1997 | $6.87 | $16.88 |
| April 1997 | $6.43 | $19.75 |
| March 1997 | $6.57 | $20.19 |
| February 1997 | $6.40 | $19.75 |
| January 1997 | $5.83 | $18 |
| December 1996 | $5.47 | $16.88 |
| November 1996 | $5.56 | $17.25 |
| October 1996 | $5.72 | $17.75 |
| September 1996 | $6.12 | $19 |
| August 1996 | $6.01 | $18.75 |
| July 1996 | $5.93 | $18.50 |
| June 1996 | $5.93 | $18.50 |
| May 1996 | $5.02 | $15.75 |
| April 1996 | $4.62 | $14.50 |
| March 1996 | $4.46 | $14 |
| February 1996 | $4.59 | $14.50 |
| January 1996 | $4.63 | $14.62 |
| December 1995 | $4.51 | $14.25 |
| November 1995 | $4.32 | $13.75 |
| October 1995 | $4.24 | $13.50 |
| September 1995 | $4.56 | $14.50 |
| August 1995 | $4.37 | $14 |
| July 1995 | $3.74 | $16 |
| June 1995 | $3.63 | $15.50 |
| May 1995 | $3.20 | $13.75 |
| April 1995 | $3.08 | $13.25 |
| March 1995 | $3.02 | $13 |
| February 1995 | $2.88 | $12.50 |
| January 1995 | $2.88 | $12.50 |
| December 1994 | $2.77 | $12 |
| November 1994 | $2.98 | $13 |
| October 1994 | $3.15 | $13.75 |
| September 1994 | $2.92 | $12.75 |
| August 1994 | $3.12 | $13.75 |
| July 1994 | $3.01 | $13.25 |
| June 1994 | $3.05 | $13.50 |
| May 1994 | $2.93 | $13 |
ABCB
Price: $48.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 15.42%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 12.10
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 442600
Market Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 3.03%
DGR5: 9.32%