Ameris Bancorp
ABCBNYSEFinancial Services● Active
$86.07
+$0.60(+0.70%)
Market Cap$5.8B
P/E Ratio—
52W High$87.99
52W Low$59.54
Ameris Bancorp（ABCB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abcb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$87.99
May 6, 2026
-2.9% from here
5-Year Low5Y
$28.33
May 4, 2023
+201.7% from low
IPO Priceadj.
$5.27
May 19, 1994
+1.5K% since IPO
1 Year Ago
$62.40
Jun 9, 2025
+37.0% in 1Y
5 Years Ago
$57.12
Jun 8, 2021
+49.6% in 5Y
10 Years Ago
$31.87
Jun 8, 2016
+168.2% in 10Y
Historical Price Data · ABCB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $85.35 | $86.00 | $85.02 | $85.47 | $85.47 | 392K | +0.14% |
| Jun 4, 2026 | $83.49 | $85.40 | $83.49 | $85.13 | $85.13 | 474K | +1.96% |
| Jun 3, 2026 | $84.09 | $84.40 | $82.67 | $82.77 | $82.77 | 458K | -1.57% |
| Jun 2, 2026 | $83.08 | $84.81 | $83.08 | $84.63 | $84.63 | 303K | +1.87% |
| Jun 1, 2026 | $83.93 | $84.14 | $82.46 | $83.19 | $83.19 | 488K | -0.88% |
| May 29, 2026 | $84.33 | $85.18 | $84.13 | $84.31 | $84.31 | 548K | -0.02% |
| May 28, 2026 | $84.64 | $84.86 | $83.86 | $84.61 | $84.61 | 323K | -0.04% |
| May 27, 2026 | $85.64 | $86.14 | $84.62 | $84.96 | $84.96 | 338K | -0.79% |
| May 26, 2026 | $84.72 | $86.16 | $84.72 | $85.71 | $85.71 | 385K | +1.17% |
| May 22, 2026 | $84.45 | $85.10 | $83.98 | $84.69 | $84.69 | 300K | +0.28% |
| May 21, 2026 | $83.97 | $84.96 | $83.40 | $84.77 | $84.77 | 556K | +0.95% |
| May 20, 2026 | $83.11 | $85.03 | $81.99 | $84.78 | $84.78 | 357K | +2.01% |
| May 19, 2026 | $83.39 | $83.45 | $82.22 | $82.60 | $82.60 | 254K | -0.95% |
| May 18, 2026 | $82.84 | $84.73 | $82.84 | $83.60 | $83.60 | 318K | +0.92% |
| May 15, 2026 | $83.52 | $83.52 | $81.94 | $82.56 | $82.56 | 340K | -1.15% |
| May 14, 2026 | $83.63 | $84.35 | $83.32 | $83.67 | $83.67 | 311K | +0.05% |
| May 13, 2026 | $83.80 | $84.06 | $82.67 | $82.87 | $82.87 | 458K | -1.11% |
| May 12, 2026 | $85.14 | $85.14 | $82.81 | $84.03 | $84.03 | 412K | -1.30% |
| May 11, 2026 | $86.97 | $87.08 | $84.45 | $85.05 | $85.05 | 376K | -2.21% |
| May 8, 2026 | $86.85 | $87.01 | $85.71 | $86.52 | $86.52 | 286K | -0.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ABCB
Jan 1 → Dec 31 · 6 years2026+15.2%$74.17 → $85.47
+15.2%
2025+17.9%$63.01 → $74.27
+17.9%
2024+19.4%$52.41 → $62.57
+19.4%
2023+12.0%$47.35 → $53.05
+12.0%
2022-5.8%$50.04 → $47.14
-5.8%
2021-12.3%$56.62 → $49.68
-12.3%
Best Year2024 · +19.4%
Worst Year2021 · -12.3%
Positive Years4 / 6
Avg Annual Return+7.7%
6Y Total Return+51.0%
6Y CAGR~+7.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in ABCB?
If you invested $1,000 in ABCB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,682
Total Return+168.2%
CAGR~+10.4% / yr
Profit+$1,682
Based on Jun 8, 2016 · $31.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ameris Bancorp（ABCB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $85.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABCB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABCB 历史股价FMP 日线复权 OHLCV