Ameris Bancorp ( ABCB) - Price History
Monthly price history for ABCB (Ameris Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $89.77 | $89.77 |
| July 2026 | $87.21 | $87.21 |
| June 2026 | $90.26 | $90.26 |
| May 2026 | $84.12 | $84.31 |
| April 2026 | $85.06 | $85.25 |
| March 2026 | $77.82 | $77.99 |
| February 2026 | $77.29 | $77.66 |
| January 2026 | $80.23 | $80.62 |
| December 2025 | $73.91 | $74.27 |
| November 2025 | $75.19 | $75.76 |
| October 2025 | $71.08 | $71.62 |
| September 2025 | $72.76 | $73.31 |
| August 2025 | $72.54 | $73.28 |
| July 2025 | $67.66 | $68.35 |
| June 2025 | $64.04 | $64.70 |
| May 2025 | $60.66 | $61.47 |
| April 2025 | $57.83 | $58.60 |
| March 2025 | $56.81 | $57.57 |
| February 2025 | $63.50 | $64.58 |
| January 2025 | $64.56 | $65.65 |
| December 2024 | $61.53 | $62.57 |
| November 2024 | $68.89 | $70.28 |
| October 2024 | $60.76 | $61.99 |
| September 2024 | $61.16 | $62.39 |
| August 2024 | $60.26 | $61.63 |
| July 2024 | $59.54 | $60.89 |
| June 2024 | $49.23 | $50.35 |
| May 2024 | $48.69 | $49.95 |
| April 2024 | $46.28 | $47.48 |
| March 2024 | $47.16 | $48.38 |
| February 2024 | $45.02 | $46.33 |
| January 2024 | $48.24 | $49.64 |
| December 2023 | $51.55 | $53.05 |
| November 2023 | $41.26 | $42.58 |
| October 2023 | $36.14 | $37.30 |
| September 2023 | $37.20 | $38.39 |
| August 2023 | $39.33 | $40.75 |
| July 2023 | $42.13 | $43.65 |
| June 2023 | $33.02 | $34.21 |
| May 2023 | $30.32 | $31.56 |
| April 2023 | $32.19 | $33.50 |
| March 2023 | $35.15 | $36.58 |
| February 2023 | $45.81 | $47.87 |
| January 2023 | $45.13 | $47.16 |
| December 2022 | $45.11 | $47.14 |
| November 2022 | $50.44 | $52.88 |
| October 2022 | $49.13 | $51.51 |
| September 2022 | $42.65 | $44.71 |
| August 2022 | $44.38 | $46.68 |
| July 2022 | $44.96 | $47.29 |
| June 2022 | $38.20 | $40.18 |
| May 2022 | $43.18 | $45.59 |
| April 2022 | $39.50 | $41.70 |
| March 2022 | $41.56 | $43.88 |
| February 2022 | $46.74 | $49.50 |
| January 2022 | $46.56 | $49.31 |
| December 2021 | $46.91 | $49.68 |
| November 2021 | $45.82 | $48.67 |
| October 2021 | $49.32 | $52.39 |
| September 2021 | $48.84 | $51.88 |
| August 2021 | $46.22 | $49.24 |
| July 2021 | $45.63 | $48.61 |
| June 2021 | $47.52 | $50.63 |
| May 2021 | $51.42 | $54.94 |
| April 2021 | $50.62 | $54.09 |
| March 2021 | $49.15 | $52.51 |
| February 2021 | $44.46 | $47.64 |
| January 2021 | $36.50 | $39.11 |
| December 2020 | $35.53 | $38.07 |
| November 2020 | $31.61 | $34.01 |
| October 2020 | $27.24 | $29.30 |
| September 2020 | $21.18 | $22.78 |
| August 2020 | $22.64 | $24.52 |
| July 2020 | $21.31 | $23.08 |
| June 2020 | $21.78 | $23.59 |
| May 2020 | $22.22 | $24.23 |
| April 2020 | $23.32 | $25.43 |
| March 2020 | $21.79 | $23.76 |
| February 2020 | $31.13 | $34.18 |
| January 2020 | $36.60 | $40.19 |
| December 2019 | $38.74 | $42.54 |
| November 2019 | $39.62 | $43.65 |
| October 2019 | $38.89 | $42.85 |
| September 2019 | $36.52 | $40.24 |
| August 2019 | $31.82 | $35.19 |
| July 2019 | $35.96 | $39.77 |
| June 2019 | $35.43 | $39.19 |
| May 2019 | $31.82 | $35.29 |
| April 2019 | $32.88 | $36.46 |
| March 2019 | $30.98 | $34.35 |
| February 2019 | $36.66 | $40.77 |
| January 2019 | $34.12 | $37.95 |
| December 2018 | $28.48 | $31.67 |
| November 2018 | $38.39 | $42.83 |
| October 2018 | $38.44 | $42.89 |
| September 2018 | $40.96 | $45.70 |
| August 2018 | $44.40 | $49.65 |
| July 2018 | $41.68 | $46.60 |
| June 2018 | $47.71 | $53.35 |
| May 2018 | $49.72 | $55.70 |
| April 2018 | $46.15 | $51.70 |
| March 2018 | $47.22 | $52.90 |
| February 2018 | $47.36 | $53.15 |
| January 2018 | $47.71 | $53.55 |
| December 2017 | $42.94 | $48.20 |
| November 2017 | $44.10 | $49.60 |
| October 2017 | $42.59 | $47.90 |
| September 2017 | $42.68 | $48 |
| August 2017 | $39.08 | $44.05 |
| July 2017 | $40.64 | $45.80 |
| June 2017 | $42.77 | $48.20 |
| May 2017 | $38.38 | $43.35 |
| April 2017 | $41.70 | $47.10 |
| March 2017 | $40.82 | $46.10 |
| February 2017 | $42.67 | $48.30 |
| January 2017 | $39.84 | $45.10 |
| December 2016 | $38.52 | $43.60 |
| November 2016 | $39.53 | $44.85 |
| October 2016 | $32 | $36.30 |
| September 2016 | $30.81 | $34.95 |
| August 2016 | $30.60 | $34.82 |
| July 2016 | $29.14 | $33.16 |
| June 2016 | $26.10 | $29.70 |
| May 2016 | $27.92 | $31.83 |
| April 2016 | $27.55 | $31.40 |
| March 2016 | $25.95 | $29.58 |
| February 2016 | $23.64 | $26.99 |
| January 2016 | $25.34 | $28.93 |
| December 2015 | $29.77 | $33.99 |
| November 2015 | $29.90 | $34.19 |
| October 2015 | $27.55 | $31.50 |
| September 2015 | $25.14 | $28.75 |
| August 2015 | $23.81 | $27.27 |
| July 2015 | $23.58 | $27.01 |
| June 2015 | $22.08 | $25.29 |
| May 2015 | $21.95 | $25.19 |
| April 2015 | $21.77 | $24.99 |
| March 2015 | $22.99 | $26.39 |
| February 2015 | $22.76 | $26.17 |
| January 2015 | $20.98 | $24.13 |
| December 2014 | $22.30 | $25.64 |
| November 2014 | $21.83 | $25.15 |
| October 2014 | $21.52 | $24.80 |
| September 2014 | $19.05 | $21.95 |
| August 2014 | $19.82 | $22.89 |
| July 2014 | $18.91 | $21.84 |
| June 2014 | $18.63 | $21.56 |
| May 2014 | $18.15 | $21.01 |
| April 2014 | $18.38 | $21.27 |
| March 2014 | $20.13 | $23.30 |
| February 2014 | $18.18 | $21.04 |
| January 2014 | $17.69 | $20.47 |
| December 2013 | $18.24 | $21.11 |
| November 2013 | $17.69 | $20.47 |
| October 2013 | $15.81 | $18.30 |
| September 2013 | $15.88 | $18.38 |
| August 2013 | $16.56 | $19.16 |
| July 2013 | $16.63 | $19.25 |
| June 2013 | $14.56 | $16.85 |
| May 2013 | $14.27 | $16.52 |
| April 2013 | $11.98 | $13.87 |
| March 2013 | $12.40 | $14.35 |
| February 2013 | $11.99 | $13.88 |
| January 2013 | $11.46 | $13.26 |
| December 2012 | $10.79 | $12.49 |
| November 2012 | $9.84 | $11.39 |
| October 2012 | $9.22 | $10.67 |
| September 2012 | $10.88 | $12.59 |
| August 2012 | $10.26 | $11.87 |
| July 2012 | $10.32 | $11.94 |
| June 2012 | $10.89 | $12.60 |
| May 2012 | $9.82 | $11.37 |
| April 2012 | $10.71 | $12.40 |
| March 2012 | $11.35 | $13.14 |
| February 2012 | $9.95 | $11.52 |
| January 2012 | $9.24 | $10.70 |
| December 2011 | $8.88 | $10.28 |
| November 2011 | $8.64 | $10 |
| October 2011 | $8.67 | $10.03 |
| September 2011 | $7.53 | $8.71 |
| August 2011 | $7.95 | $9.20 |
| July 2011 | $8.74 | $10.12 |
| June 2011 | $7.66 | $8.87 |
| May 2011 | $8.05 | $9.32 |
| April 2011 | $8.59 | $9.94 |
| March 2011 | $8.78 | $10.16 |
| February 2011 | $8.72 | $10.09 |
| January 2011 | $8.23 | $9.53 |
| December 2010 | $9.11 | $10.54 |
| November 2010 | $8.33 | $9.64 |
| October 2010 | $8.01 | $9.27 |
| September 2010 | $8.08 | $9.35 |
| August 2010 | $6.76 | $7.83 |
| July 2010 | $8.50 | $9.84 |
| June 2010 | $8.35 | $9.66 |
| May 2010 | $9.69 | $11.27 |
| April 2010 | $9.57 | $11.13 |
| March 2010 | $7.76 | $9.03 |
| February 2010 | $8.11 | $9.50 |
| January 2010 | $7.97 | $9.34 |
| December 2009 | $6.11 | $7.16 |
| November 2009 | $5.60 | $6.61 |
| October 2009 | $4.99 | $5.89 |
| September 2009 | $6.06 | $7.15 |
| August 2009 | $5.42 | $6.45 |
| July 2009 | $5.45 | $6.48 |
| June 2009 | $5.31 | $6.32 |
| May 2009 | $5.23 | $6.27 |
| April 2009 | $5.46 | $6.55 |
| March 2009 | $3.93 | $4.71 |
| February 2009 | $4.11 | $4.97 |
| January 2009 | $6.34 | $7.66 |
| December 2008 | $9.81 | $11.85 |
| November 2008 | $7.82 | $9.50 |
| October 2008 | $9.09 | $11.04 |
| September 2008 | $12.23 | $14.85 |
| August 2008 | $9.86 | $12.02 |
| July 2008 | $8.80 | $10.73 |
| June 2008 | $7.14 | $8.70 |
| May 2008 | $11.24 | $13.88 |
| April 2008 | $12.13 | $14.98 |
| March 2008 | $13 | $16.06 |
| February 2008 | $11.41 | $14.22 |
| January 2008 | $12.66 | $15.78 |
| December 2007 | $13.52 | $16.85 |
| November 2007 | $13.41 | $16.83 |
| October 2007 | $13.43 | $16.86 |
| September 2007 | $14.40 | $18.08 |
| August 2007 | $15.62 | $19.76 |
| July 2007 | $14.11 | $17.85 |
| June 2007 | $17.77 | $22.47 |
| May 2007 | $18.29 | $23.27 |
| April 2007 | $18.03 | $22.94 |
| March 2007 | $19.24 | $24.48 |
| February 2007 | $19.14 | $24.49 |
| January 2007 | $20.15 | $25.79 |
| December 2006 | $22.02 | $28.18 |
| November 2006 | $21.70 | $27.91 |
| October 2006 | $21.70 | $27.91 |
| September 2006 | $21.16 | $27.21 |
| August 2006 | $20.33 | $26.28 |
| July 2006 | $19.73 | $25.50 |
| June 2006 | $17.90 | $23.14 |
| May 2006 | $16.37 | $21.30 |
| April 2006 | $17.13 | $22.29 |
| March 2006 | $17.88 | $23.26 |
| February 2006 | $17.56 | $23 |
| January 2006 | $15.68 | $20.54 |
| December 2005 | $15.15 | $19.84 |
| November 2005 | $15.26 | $20.12 |
| October 2005 | $14.67 | $19.35 |
| September 2005 | $14.55 | $19.19 |
| August 2005 | $13.96 | $18.55 |
| July 2005 | $15.06 | $20 |
| June 2005 | $13.61 | $18.08 |
| May 2005 | $13.26 | $17.75 |
| April 2005 | $12.99 | $17.40 |
| March 2005 | $12.61 | $16.89 |
| February 2005 | $13.27 | $21.50 |
| January 2005 | $12.56 | $20.34 |
| December 2004 | $12.91 | $20.91 |
| November 2004 | $12.75 | $20.78 |
| October 2004 | $12.56 | $20.47 |
| September 2004 | $12.37 | $20.17 |
| August 2004 | $11.05 | $18.15 |
| July 2004 | $10.68 | $17.54 |
| June 2004 | $12.38 | $20.34 |
| May 2004 | $11.90 | $19.67 |
| April 2004 | $11.53 | $19.06 |
| March 2004 | $11.47 | $18.97 |
| February 2004 | $11.42 | $19.03 |
| January 2004 | $11.11 | $18.51 |
| December 2003 | $9.66 | $16.10 |
| November 2003 | $10.01 | $16.82 |
| October 2003 | $10.02 | $16.83 |
| September 2003 | $9.28 | $15.60 |
| August 2003 | $9.98 | $16.91 |
| July 2003 | $9.33 | $15.82 |
| June 2003 | $8.36 | $14.18 |
| May 2003 | $8.24 | $14.08 |
| April 2003 | $8.23 | $14.07 |
| March 2003 | $8.01 | $13.69 |
| February 2003 | $8.10 | $13.97 |
| January 2003 | $8.09 | $13.95 |
| December 2002 | $7.51 | $12.95 |
| November 2002 | $7.62 | $13.25 |
| October 2002 | $7.36 | $12.80 |
| September 2002 | $7.37 | $12.82 |
| August 2002 | $7.71 | $13.53 |
| July 2002 | $8.26 | $14.50 |
| June 2002 | $8.41 | $14.89 |
| May 2002 | $8.33 | $14.75 |
| April 2002 | $8.76 | $15.50 |
| March 2002 | $8.25 | $14.60 |
| February 2002 | $7.35 | $13.12 |
| January 2002 | $7.56 | $13.50 |
| December 2001 | $7.48 | $13.35 |
| November 2001 | $7.35 | $13.25 |
| October 2001 | $7.08 | $12.75 |
| September 2001 | $7.49 | $13.50 |
| August 2001 | $7.37 | $13.40 |
| July 2001 | $6.81 | $12.38 |
| June 2001 | $6.13 | $11.15 |
| May 2001 | $6.25 | $11.48 |
| April 2001 | $6.10 | $11.20 |
| March 2001 | $6.26 | $11.50 |
| February 2001 | $6.12 | $11.38 |
| January 2001 | $5.79 | $10.75 |
| December 2000 | $5.05 | $9.38 |
| November 2000 | $4.78 | $9 |
| October 2000 | $4.98 | $9.38 |
| September 2000 | $5.54 | $10.44 |
| August 2000 | $5.25 | $10 |
| July 2000 | $4.76 | $9.06 |
| June 2000 | $5.05 | $9.62 |
| May 2000 | $5.12 | $9.88 |
| April 2000 | $5.12 | $9.88 |
| March 2000 | $5.22 | $10.06 |
| February 2000 | $5.07 | $9.88 |
| January 2000 | $5.20 | $10.12 |
| December 1999 | $5.45 | $10.62 |
| November 1999 | $5.56 | $13.12 |
| October 1999 | $5.62 | $13.25 |
| September 1999 | $5.46 | $12.88 |
| August 1999 | $5.62 | $13.38 |
| July 1999 | $5.78 | $13.75 |
| June 1999 | $5.57 | $13.25 |
| May 1999 | $5.92 | $14.19 |
| April 1999 | $6 | $14.38 |
| March 1999 | $5.09 | $12.19 |
| February 1999 | $5.02 | $12.12 |
| January 1999 | $5.02 | $12.12 |
| December 1998 | $5.23 | $12.62 |
| November 1998 | $5.34 | $13 |
| October 1998 | $5.42 | $13.19 |
| September 1998 | $5.16 | $12.56 |
| August 1998 | $4.69 | $11.50 |
| July 1998 | $6.11 | $15 |
| June 1998 | $6.62 | $16.25 |
| May 1998 | $6.68 | $16.50 |
| April 1998 | $7.04 | $17.38 |
| March 1998 | $7.05 | $17.50 |
| February 1998 | $6.85 | $17 |
| January 1998 | $7.86 | $19.50 |
| December 1997 | $7.96 | $19.75 |
| November 1997 | $6.71 | $16.75 |
| October 1997 | $6.86 | $17.12 |
| September 1997 | $6.68 | $16.67 |
| August 1997 | $6.37 | $16 |
| July 1997 | $6.67 | $16.75 |
| June 1997 | $6.77 | $17 |
| May 1997 | $6.68 | $16.88 |
| April 1997 | $6.25 | $19.75 |
| March 1997 | $6.39 | $20.19 |
| February 1997 | $6.22 | $19.75 |
| January 1997 | $5.67 | $18 |
| December 1996 | $5.32 | $16.88 |
| November 1996 | $5.40 | $17.25 |
| October 1996 | $5.56 | $17.75 |
| September 1996 | $5.95 | $19 |
| August 1996 | $5.84 | $18.75 |
| July 1996 | $5.76 | $18.50 |
| June 1996 | $5.76 | $18.50 |
| May 1996 | $4.88 | $15.75 |
| April 1996 | $4.49 | $14.50 |
| March 1996 | $4.34 | $14 |
| February 1996 | $4.46 | $14.50 |
| January 1996 | $4.50 | $14.62 |
| December 1995 | $4.38 | $14.25 |
| November 1995 | $4.20 | $13.75 |
| October 1995 | $4.12 | $13.50 |
| September 1995 | $4.43 | $14.50 |
| August 1995 | $4.24 | $14 |
| July 1995 | $3.64 | $16 |
| June 1995 | $3.52 | $15.50 |
| May 1995 | $3.11 | $13.75 |
| April 1995 | $2.99 | $13.25 |
| March 1995 | $2.94 | $13 |
| February 1995 | $2.80 | $12.50 |
| January 1995 | $2.80 | $12.50 |
| December 1994 | $2.69 | $12 |
| November 1994 | $2.89 | $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 | $2.96 | $13.50 |
| May 1994 | $2.85 | $13 |
ABCB
Price: $89.77
52 week price:
Dividend Yield: 0.91%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 13.33%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 5.53 USD
P/E Ratio: 15.88
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 442600
Market Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 8.33%
DGR5: 5.00%
DGR10: 15.50%