Ameris Bancorp (ABCB) stock
ABCBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3019% above fair value
$82.42−0.37 (-0.45%)
Close on Oct 30, 2026Market cap $5.53BP/E 14.9Yield 0.97%
Price history
Ameris Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.42
-0.45% on the day
52-week range
$69.58 – $93.22
-11.6% from the high
Change over 52 weeks
+15.0%
From $71.67 on Oct 30, 2025
Average volume
455,867
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $83.34 | $83.34 | $82.10 | $82.42 | -0.45% | 414,408 |
| Oct 29, 2026 | $82.80 | $83.63 | $82.26 | $82.79 | +1.11% | 390,966 |
| Oct 28, 2026 | $82.76 | $82.76 | $81.21 | $81.88 | -0.82% | 261,093 |
| Oct 27, 2026 | $82.98 | $83.20 | $82.02 | $82.56 | -0.16% | 369,091 |
| Oct 26, 2026 | $82.40 | $83.50 | $82.33 | $82.69 | +0.07% | 528,636 |
| Oct 23, 2026 | $83.07 | $83.31 | $81.89 | $82.63 | +0.32% | 591,560 |
| Oct 22, 2026 | $80.60 | $82.58 | $80.49 | $82.37 | +2.17% | 763,816 |
| Oct 21, 2026 | $80.86 | $81.09 | $80.05 | $80.62 | -0.07% | 325,648 |
| Oct 20, 2026 | $79.43 | $81.22 | $79.43 | $80.68 | +1.83% | 718,203 |
| Oct 19, 2026 | $79.58 | $80.14 | $79.03 | $79.23 | -0.61% | 297,466 |
| Oct 16, 2026 | $79.92 | $80.80 | $79.36 | $79.72 | -0.03% | 481,455 |
| Oct 15, 2026 | $78.46 | $79.78 | $78.25 | $79.74 | +2.10% | 607,680 |
| Oct 14, 2026 | $77.79 | $78.39 | $77.17 | $78.10 | -1.04% | 449,933 |
| Oct 13, 2026 | $79.73 | $79.84 | $78.54 | $78.92 | -0.55% | 389,953 |
| Oct 12, 2026 | $79.01 | $79.89 | $78.87 | $79.36 | +0.43% | 405,287 |
| Oct 9, 2026 | $79.16 | $79.40 | $78.49 | $79.02 | -0.80% | 335,706 |
| Oct 8, 2026 | $78.25 | $79.74 | $78.25 | $79.66 | +1.00% | 356,274 |
| Oct 7, 2026 | $79.16 | $79.32 | $78.39 | $78.87 | -1.35% | 347,145 |
| Oct 6, 2026 | $80.82 | $81.37 | $79.80 | $79.95 | -0.56% | 361,676 |
| Oct 5, 2026 | $81.22 | $81.65 | $80.35 | $80.40 | -1.28% | 625,123 |
| Oct 2, 2026 | $81.11 | $81.89 | $80.58 | $81.44 | +1.50% | 439,387 |
| Oct 1, 2026 | $79.06 | $80.45 | $78.21 | $80.24 | +0.91% | 519,775 |
| Sep 30, 2026 | $80.13 | $80.75 | $79.35 | $79.52 | -1.17% | 518,907 |
| Sep 29, 2026 | $81.83 | $82.06 | $80.22 | $80.46 | -1.20% | 495,816 |
| Sep 28, 2026 | $82.36 | $82.44 | $81.38 | $81.44 | -1.03% | 447,801 |
| Sep 25, 2026 | $82.24 | $82.92 | $82.06 | $82.29 | +0.61% | 349,008 |
| Sep 24, 2026 | $81.73 | $82.30 | $81.26 | $81.79 | +0.20% | 478,910 |
| Sep 23, 2026 | $82.29 | $82.90 | $81.61 | $81.63 | -1.28% | 479,694 |
| Sep 22, 2026 | $83.69 | $83.85 | $82.44 | $82.69 | -0.37% | 544,909 |
| Sep 21, 2026 | $83.97 | $84.12 | $82.97 | $83.00 | -0.60% | 548,433 |
| Sep 18, 2026 | $82.95 | $83.50 | $82.03 | $83.50 | +0.60% | 1,634,431 |
| Sep 17, 2026 | $84.32 | $84.75 | $82.83 | $83.00 | -0.86% | 591,670 |
| Sep 16, 2026 | $84.95 | $84.95 | $82.28 | $83.72 | -1.31% | 657,324 |
| Sep 15, 2026 | $84.81 | $85.49 | $84.28 | $84.83 | +0.01% | 474,468 |
| Sep 14, 2026 | $84.43 | $85.45 | $84.43 | $84.82 | +0.19% | 422,314 |
| Sep 11, 2026 | $85.47 | $85.61 | $83.85 | $84.66 | +0.05% | 338,478 |
| Sep 10, 2026 | $84.02 | $84.77 | $83.46 | $84.62 | +0.68% | 415,962 |
| Sep 9, 2026 | $84.28 | $85.03 | $83.84 | $84.05 | -1.11% | 342,322 |
| Sep 8, 2026 | $85.61 | $85.76 | $84.70 | $84.99 | -1.23% | 324,579 |
| Sep 4, 2026 | $85.60 | $86.62 | $85.54 | $86.05 | +0.26% | 284,382 |
| Sep 3, 2026 | $85.54 | $86.20 | $85.13 | $85.83 | +1.01% | 230,553 |
| Sep 2, 2026 | $84.10 | $85.81 | $83.78 | $84.97 | +1.70% | 313,525 |
| Sep 1, 2026 | $83.81 | $84.60 | $83.20 | $83.55 | -0.83% | 389,523 |
| Aug 31, 2026 | $85.52 | $85.60 | $84.21 | $84.25 | -1.57% | 321,781 |
| Aug 28, 2026 | $85.90 | $85.90 | $85.17 | $85.59 | +0.22% | 250,426 |
| Aug 27, 2026 | $85.23 | $85.59 | $84.56 | $85.40 | -0.52% | 263,364 |
| Aug 26, 2026 | $85.81 | $86.36 | $85.04 | $85.85 | +0.36% | 363,982 |
| Aug 25, 2026 | $86.10 | $86.10 | $85.27 | $85.54 | -0.48% | 278,803 |
| Aug 24, 2026 | $86.13 | $87.19 | $85.81 | $85.95 | -0.29% | 333,938 |
| Aug 21, 2026 | $86.84 | $86.87 | $85.71 | $86.20 | +0.09% | 444,354 |
| Aug 20, 2026 | $86.44 | $87.05 | $86.06 | $86.12 | -0.73% | 292,174 |
| Aug 19, 2026 | $88.41 | $88.66 | $86.56 | $86.75 | -1.64% | 347,886 |
| Aug 18, 2026 | $89.59 | $89.59 | $88.04 | $88.20 | -0.94% | 328,619 |
| Aug 17, 2026 | $89.35 | $90.17 | $88.78 | $89.04 | -0.81% | 283,684 |
| Aug 14, 2026 | $89.27 | $90.13 | $88.53 | $89.77 | +0.43% | 204,060 |
| Aug 13, 2026 | $89.31 | $89.63 | $88.84 | $89.39 | +0.93% | 243,797 |
| Aug 12, 2026 | $88.27 | $88.81 | $87.87 | $88.57 | +0.39% | 246,261 |
| Aug 11, 2026 | $88.03 | $88.37 | $87.48 | $88.23 | +0.75% | 237,884 |
| Aug 10, 2026 | $87.44 | $87.92 | $86.71 | $87.57 | -0.18% | 300,498 |
| Aug 7, 2026 | $87.77 | $88.36 | $87.46 | $87.73 | -0.52% | 324,031 |
| Aug 6, 2026 | $89.57 | $89.57 | $88.12 | $88.19 | -0.81% | 273,696 |
| Aug 5, 2026 | $89.58 | $89.66 | $88.67 | $88.91 | -0.63% | 364,502 |
| Aug 4, 2026 | $88.33 | $90.07 | $88.02 | $89.47 | +1.45% | 443,246 |
| Aug 3, 2026 | $87.01 | $88.73 | $86.46 | $88.19 | +1.12% | 313,541 |
| Jul 31, 2026 | $87.79 | $88.18 | $86.57 | $87.21 | -0.41% | 405,646 |
| Jul 30, 2026 | $88.60 | $88.60 | $87.52 | $87.57 | -0.30% | 312,157 |
| Jul 29, 2026 | $87.87 | $88.46 | $87.00 | $87.83 | -0.09% | 464,627 |
| Jul 28, 2026 | $85.95 | $88.24 | $85.95 | $87.91 | +2.17% | 609,785 |
| Jul 27, 2026 | $87.78 | $88.35 | $86.01 | $86.04 | -1.93% | 995,560 |
| Jul 24, 2026 | $87.04 | $88.08 | $85.00 | $87.73 | -1.60% | 1,063,916 |
| Jul 23, 2026 | $88.71 | $89.16 | $86.88 | $89.16 | -0.79% | 742,852 |
| Jul 22, 2026 | $90.73 | $90.73 | $89.35 | $89.87 | -0.88% | 379,098 |
| Jul 21, 2026 | $90.48 | $91.48 | $89.61 | $90.67 | -0.15% | 637,110 |
| Jul 20, 2026 | $91.77 | $92.40 | $90.56 | $90.81 | -1.62% | 334,551 |
| Jul 17, 2026 | $91.93 | $93.07 | $91.44 | $92.31 | -0.92% | 437,235 |
| Jul 16, 2026 | $90.66 | $93.22 | $90.66 | $93.17 | +2.78% | 555,363 |
| Jul 15, 2026 | $90.31 | $91.59 | $90.00 | $90.65 | +0.60% | 335,347 |
| Jul 14, 2026 | $89.85 | $90.77 | $89.58 | $90.11 | +0.32% | 371,005 |
| Jul 13, 2026 | $89.38 | $90.18 | $89.11 | $89.82 | -0.65% | 465,909 |
| Jul 10, 2026 | $90.01 | $90.94 | $89.92 | $90.41 | +0.72% | 332,291 |
| Jul 9, 2026 | $88.69 | $90.23 | $88.28 | $89.76 | +1.90% | 348,155 |
| Jul 8, 2026 | $89.65 | $89.78 | $87.74 | $88.09 | -2.32% | 411,669 |
| Jul 7, 2026 | $91.32 | $91.88 | $90.16 | $90.18 | -0.72% | 317,018 |
| Jul 6, 2026 | $89.82 | $91.09 | $89.74 | $90.83 | +0.79% | 318,179 |
| Jul 2, 2026 | $92.40 | $92.44 | $89.25 | $90.12 | -1.67% | 522,852 |
| Jul 1, 2026 | $89.08 | $92.31 | $89.08 | $91.65 | +1.54% | 670,440 |
| Jun 30, 2026 | $90.15 | $90.66 | $89.83 | $90.26 | -0.10% | 466,254 |
| Jun 29, 2026 | $90.60 | $90.96 | $89.47 | $90.35 | -0.71% | 492,306 |
| Jun 26, 2026 | $91.03 | $91.41 | $90.15 | $91.00 | +0.63% | 1,756,669 |
| Jun 25, 2026 | $89.04 | $91.20 | $89.04 | $90.43 | +1.24% | 558,200 |
| Jun 24, 2026 | $87.81 | $89.82 | $87.75 | $89.32 | +1.10% | 860,904 |
| Jun 23, 2026 | $87.61 | $88.41 | $87.11 | $88.35 | +1.13% | 673,212 |
| Jun 22, 2026 | $87.26 | $88.56 | $87.01 | $87.36 | -0.26% | 461,617 |
| Jun 18, 2026 | $86.60 | $87.76 | $86.30 | $87.59 | +1.84% | 1,381,698 |
| Jun 17, 2026 | $87.92 | $88.97 | $84.97 | $86.01 | -2.78% | 880,852 |
| Jun 16, 2026 | $88.72 | $89.17 | $87.57 | $88.47 | +0.71% | 1,009,598 |
| Jun 15, 2026 | $89.18 | $90.00 | $87.43 | $87.85 | -1.24% | 622,528 |
| Jun 12, 2026 | $87.69 | $89.22 | $87.65 | $88.95 | +2.30% | 521,283 |
| Jun 11, 2026 | $86.96 | $87.38 | $85.82 | $86.95 | +0.45% | 419,668 |
| Jun 10, 2026 | $86.67 | $87.25 | $86.21 | $86.56 | +0.53% | 450,339 |
| Jun 9, 2026 | $86.02 | $87.89 | $85.57 | $86.10 | +0.87% | 451,367 |
| Jun 8, 2026 | $85.63 | $86.57 | $85.30 | $85.36 | -0.13% | 400,607 |
| Jun 5, 2026 | $85.35 | $86.00 | $85.02 | $85.47 | +0.40% | 392,413 |
| Jun 4, 2026 | $83.49 | $85.40 | $83.49 | $85.13 | +2.85% | 473,651 |
| Jun 3, 2026 | $84.09 | $84.40 | $82.67 | $82.77 | -2.20% | 458,051 |
| Jun 2, 2026 | $83.08 | $84.81 | $83.08 | $84.63 | +1.73% | 303,365 |
| Jun 1, 2026 | $83.93 | $84.14 | $82.46 | $83.19 | -1.33% | 488,119 |
| May 29, 2026 | $84.33 | $85.18 | $84.13 | $84.31 | -0.35% | 548,260 |
| May 28, 2026 | $84.64 | $84.86 | $83.86 | $84.61 | -0.41% | 323,168 |
| May 27, 2026 | $85.64 | $86.14 | $84.62 | $84.96 | -0.88% | 337,462 |
| May 26, 2026 | $84.72 | $86.16 | $84.72 | $85.71 | +1.20% | 384,549 |
| May 22, 2026 | $84.45 | $85.10 | $83.98 | $84.69 | -0.09% | 300,263 |
| May 21, 2026 | $83.97 | $84.96 | $83.40 | $84.77 | -0.01% | 556,040 |
| May 20, 2026 | $83.11 | $85.03 | $81.99 | $84.78 | +2.64% | 356,874 |
| May 19, 2026 | $83.39 | $83.45 | $82.22 | $82.60 | -1.20% | 254,257 |
| May 18, 2026 | $82.84 | $84.73 | $82.84 | $83.60 | +1.26% | 318,402 |
| May 15, 2026 | $83.52 | $83.52 | $81.94 | $82.56 | -1.33% | 340,133 |
| May 14, 2026 | $83.63 | $84.35 | $83.32 | $83.67 | +0.97% | 310,552 |
| May 13, 2026 | $83.80 | $84.06 | $82.67 | $82.87 | -1.38% | 457,774 |
| May 12, 2026 | $85.14 | $85.14 | $82.81 | $84.03 | -1.20% | 412,161 |
| May 11, 2026 | $86.97 | $87.08 | $84.45 | $85.05 | -1.70% | 376,414 |
| May 8, 2026 | $86.85 | $87.01 | $85.71 | $86.52 | +0.22% | 285,618 |
| May 7, 2026 | $87.48 | $87.68 | $86.23 | $86.33 | -1.07% | 267,105 |
| May 6, 2026 | $87.19 | $87.99 | $86.77 | $87.26 | +0.79% | 430,591 |
| May 5, 2026 | $85.44 | $86.87 | $84.98 | $86.58 | +1.76% | 362,442 |
| May 4, 2026 | $84.94 | $85.98 | $84.50 | $85.08 | -0.56% | 318,591 |
| May 1, 2026 | $85.06 | $86.01 | $84.37 | $85.56 | +0.36% | 378,179 |
| Apr 30, 2026 | $83.79 | $85.81 | $83.75 | $85.25 | +1.10% | 383,745 |
| Apr 29, 2026 | $85.34 | $85.87 | $83.89 | $84.32 | -1.56% | 429,917 |
| Apr 28, 2026 | $86.04 | $86.44 | $84.93 | $85.66 | +0.63% | 456,975 |
| Apr 27, 2026 | $85.29 | $86.38 | $84.45 | $85.12 | +0.27% | 578,265 |
| Apr 24, 2026 | $86.31 | $86.31 | $83.55 | $84.89 | +0.32% | 1,156,100 |
| Apr 23, 2026 | $84.29 | $85.22 | $83.62 | $84.62 | +0.92% | 923,554 |
| Apr 22, 2026 | $84.56 | $85.23 | $83.66 | $83.85 | -0.71% | 554,581 |
| Apr 21, 2026 | $85.55 | $85.75 | $84.19 | $84.45 | -1.15% | 763,615 |
| Apr 20, 2026 | $84.88 | $85.82 | $84.84 | $85.43 | +0.18% | 527,249 |
| Apr 17, 2026 | $83.64 | $86.30 | $83.46 | $85.28 | +3.21% | 1,190,628 |
| Apr 16, 2026 | $82.67 | $83.00 | $82.17 | $82.63 | -0.05% | 460,948 |
| Apr 15, 2026 | $82.82 | $82.93 | $81.67 | $82.67 | -0.21% | 295,272 |
| Apr 14, 2026 | $82.98 | $83.46 | $82.28 | $82.84 | -0.68% | 476,358 |
| Apr 13, 2026 | $82.30 | $83.44 | $81.62 | $83.41 | +0.66% | 488,932 |
| Apr 10, 2026 | $83.30 | $83.49 | $82.33 | $82.86 | -0.84% | 379,586 |
| Apr 9, 2026 | $81.99 | $84.03 | $81.58 | $83.56 | +1.65% | 603,964 |
| Apr 8, 2026 | $81.43 | $82.87 | $81.18 | $82.20 | +3.28% | 576,610 |
| Apr 7, 2026 | $78.78 | $79.85 | $78.73 | $79.59 | +0.75% | 540,442 |
| Apr 6, 2026 | $78.31 | $79.24 | $77.90 | $79.00 | +0.77% | 347,579 |
| Apr 2, 2026 | $77.76 | $78.57 | $77.01 | $78.40 | -0.13% | 377,173 |
| Apr 1, 2026 | $78.04 | $79.33 | $78.04 | $78.50 | +0.65% | 580,392 |
| Mar 31, 2026 | $77.37 | $78.54 | $76.87 | $77.99 | +1.91% | 531,104 |
| Mar 30, 2026 | $76.40 | $77.05 | $75.75 | $76.53 | +0.84% | 505,052 |
| Mar 27, 2026 | $76.89 | $77.02 | $75.62 | $75.89 | -1.80% | 508,308 |
| Mar 26, 2026 | $76.48 | $77.70 | $76.41 | $77.28 | -0.12% | 545,191 |
| Mar 25, 2026 | $77.31 | $77.76 | $76.58 | $77.37 | +1.06% | 420,955 |
| Mar 24, 2026 | $75.06 | $77.25 | $74.73 | $76.56 | +1.06% | 570,933 |
| Mar 23, 2026 | $76.04 | $77.18 | $74.73 | $75.76 | +1.70% | 561,196 |
| Mar 20, 2026 | $74.92 | $75.07 | $73.81 | $74.49 | -0.19% | 1,128,272 |
| Mar 19, 2026 | $73.87 | $75.35 | $73.20 | $74.63 | +0.80% | 438,322 |
| Mar 18, 2026 | $75.07 | $75.23 | $73.48 | $74.04 | -1.33% | 1,177,913 |
| Mar 17, 2026 | $76.07 | $76.39 | $74.60 | $75.04 | -0.25% | 463,156 |
| Mar 16, 2026 | $75.98 | $76.24 | $75.18 | $75.23 | +0.07% | 454,545 |
| Mar 13, 2026 | $75.89 | $76.30 | $74.40 | $75.18 | -0.17% | 466,244 |
| Mar 12, 2026 | $74.10 | $75.77 | $73.58 | $75.31 | -0.37% | 547,239 |
| Mar 11, 2026 | $76.13 | $76.35 | $74.86 | $75.59 | -1.36% | 898,437 |
| Mar 10, 2026 | $76.22 | $77.94 | $75.36 | $76.63 | +0.30% | 648,537 |
| Mar 9, 2026 | $75.15 | $76.99 | $73.57 | $76.40 | -0.37% | 555,203 |
| Mar 6, 2026 | $76.79 | $77.40 | $75.15 | $76.68 | -2.70% | 620,340 |
| Mar 5, 2026 | $78.31 | $79.36 | $77.16 | $78.81 | -0.78% | 660,132 |
| Mar 4, 2026 | $79.66 | $79.96 | $78.72 | $79.43 | +0.11% | 526,151 |
| Mar 3, 2026 | $78.34 | $79.98 | $76.80 | $79.34 | +0.03% | 554,946 |
| Mar 2, 2026 | $76.09 | $80.00 | $75.72 | $79.32 | +2.14% | 715,761 |
| Feb 27, 2026 | $80.95 | $80.95 | $77.15 | $77.66 | -5.92% | 1,252,687 |
| Feb 26, 2026 | $81.35 | $82.93 | $81.15 | $82.55 | +2.06% | 700,371 |
| Feb 25, 2026 | $79.54 | $81.44 | $79.15 | $80.88 | +1.93% | 427,566 |
| Feb 24, 2026 | $79.02 | $79.97 | $78.75 | $79.35 | -0.46% | 574,643 |
| Feb 23, 2026 | $83.84 | $83.97 | $78.85 | $79.72 | -4.79% | 500,350 |
| Feb 20, 2026 | $82.91 | $83.86 | $81.69 | $83.73 | +0.96% | 429,900 |
| Feb 19, 2026 | $82.50 | $83.00 | $82.10 | $82.93 | -0.31% | 304,860 |
| Feb 18, 2026 | $83.94 | $85.32 | $82.85 | $83.19 | -0.79% | 307,368 |
| Feb 17, 2026 | $84.47 | $85.59 | $83.33 | $83.85 | -0.20% | 344,507 |
| Feb 13, 2026 | $82.86 | $84.10 | $82.09 | $84.02 | +0.96% | 452,790 |
| Feb 12, 2026 | $84.45 | $85.12 | $82.26 | $83.22 | -0.48% | 406,466 |
| Feb 11, 2026 | $85.46 | $85.84 | $83.13 | $83.62 | -1.34% | 298,295 |
| Feb 10, 2026 | $87.98 | $87.98 | $83.76 | $84.76 | -1.20% | 411,869 |
| Feb 9, 2026 | $85.29 | $86.42 | $85.18 | $85.79 | -0.17% | 725,827 |
| Feb 6, 2026 | $85.11 | $86.35 | $84.88 | $85.94 | +1.90% | 489,754 |
| Feb 5, 2026 | $84.44 | $85.65 | $83.49 | $84.34 | +0.23% | 566,002 |
| Feb 4, 2026 | $83.45 | $85.40 | $83.36 | $84.15 | +1.43% | 648,204 |
| Feb 3, 2026 | $80.07 | $83.29 | $79.37 | $82.96 | +3.84% | 861,571 |
| Feb 2, 2026 | $81.26 | $81.60 | $79.79 | $79.89 | -0.91% | 754,136 |
| Jan 30, 2026 | $79.68 | $82.66 | $73.78 | $80.62 | -0.84% | 923,770 |
| Jan 29, 2026 | $79.47 | $81.50 | $78.97 | $81.30 | +2.03% | 673,824 |
| Jan 28, 2026 | $80.29 | $80.92 | $79.60 | $79.68 | -0.66% | 435,516 |
| Jan 27, 2026 | $80.53 | $80.87 | $79.62 | $80.21 | -0.24% | 422,432 |
| Jan 26, 2026 | $80.42 | $81.16 | $79.33 | $80.40 | -0.05% | 352,865 |
| Jan 23, 2026 | $82.32 | $82.63 | $79.66 | $80.44 | -2.82% | 764,725 |
| Jan 22, 2026 | $82.45 | $83.64 | $81.92 | $82.77 | +0.85% | 479,660 |
| Jan 21, 2026 | $79.27 | $82.33 | $78.44 | $82.07 | +3.98% | 866,415 |
| Jan 20, 2026 | $78.65 | $80.19 | $78.36 | $78.93 | -1.29% | 432,855 |
| Jan 16, 2026 | $81.33 | $81.61 | $79.87 | $79.96 | -1.78% | 365,149 |
| Jan 15, 2026 | $80.11 | $81.45 | $79.29 | $81.41 | +2.13% | 540,007 |
| Jan 14, 2026 | $78.04 | $79.88 | $78.04 | $79.71 | +1.88% | 505,794 |
| Jan 13, 2026 | $79.63 | $80.01 | $77.71 | $78.24 | -1.42% | 566,757 |
| Jan 12, 2026 | $78.36 | $79.41 | $78.31 | $79.37 | +0.30% | 544,024 |
| Jan 9, 2026 | $79.11 | $79.55 | $78.00 | $79.13 | +0.18% | 424,227 |
| Jan 8, 2026 | $76.72 | $79.56 | $76.72 | $78.99 | +2.76% | 478,756 |
| Jan 7, 2026 | $76.35 | $76.93 | $75.74 | $76.87 | +0.88% | 298,658 |
| Jan 6, 2026 | $75.20 | $76.24 | $74.85 | $76.20 | +0.58% | 321,787 |
| Jan 5, 2026 | $73.84 | $76.82 | $73.38 | $75.76 | +2.41% | 407,085 |
| Jan 2, 2026 | $74.17 | $74.55 | $73.32 | $73.98 | -0.39% | 328,274 |
| Dec 31, 2025 | $75.35 | $75.35 | $73.55 | $74.27 | -1.29% | 549,538 |
| Dec 30, 2025 | $75.71 | $75.75 | $74.80 | $75.24 | -0.82% | 435,756 |
| Dec 29, 2025 | $76.36 | $76.50 | $75.35 | $75.86 | -0.18% | 309,514 |
| Dec 26, 2025 | $76.34 | $76.65 | $75.79 | $76.00 | -0.77% | 285,935 |
| Dec 24, 2025 | $76.55 | $76.84 | $76.09 | $76.59 | +0.22% | 207,448 |
| Dec 23, 2025 | $77.85 | $77.85 | $76.35 | $76.42 | -1.56% | 389,876 |
| Dec 22, 2025 | $77.59 | $78.28 | $77.10 | $77.63 | +0.12% | 422,094 |
| Dec 19, 2025 | $77.66 | $78.29 | $77.11 | $77.54 | -0.45% | 1,011,305 |
| Dec 18, 2025 | $78.30 | $78.61 | $77.51 | $77.89 | +0.49% | 553,467 |
| Dec 17, 2025 | $78.00 | $78.32 | $76.79 | $77.51 | -0.35% | 775,433 |
| Dec 16, 2025 | $78.51 | $78.98 | $77.58 | $77.78 | -1.12% | 462,362 |
| Dec 15, 2025 | $78.74 | $78.99 | $77.69 | $78.66 | +0.91% | 604,000 |
| Dec 12, 2025 | $78.78 | $78.78 | $77.25 | $77.95 | -0.40% | 607,347 |
| Dec 11, 2025 | $77.66 | $78.87 | $77.51 | $78.26 | +0.68% | 474,963 |
| Dec 10, 2025 | $76.00 | $78.65 | $76.00 | $77.73 | +2.22% | 587,119 |
| Dec 9, 2025 | $76.71 | $77.42 | $75.76 | $76.04 | -0.61% | 337,557 |
| Dec 8, 2025 | $76.69 | $77.50 | $76.36 | $76.51 | -0.05% | 289,726 |
| Dec 5, 2025 | $76.33 | $76.94 | $76.04 | $76.55 | -0.34% | 310,165 |
| Dec 4, 2025 | $76.44 | $77.63 | $76.02 | $76.81 | +0.13% | 322,090 |
| Dec 3, 2025 | $75.69 | $77.12 | $75.69 | $76.71 | +1.58% | 441,162 |
| Dec 2, 2025 | $76.57 | $76.60 | $75.36 | $75.52 | -0.84% | 342,416 |
| Dec 1, 2025 | $75.26 | $76.64 | $75.26 | $76.16 | +0.53% | 304,065 |
| Nov 28, 2025 | $75.92 | $76.44 | $75.64 | $75.76 | -0.18% | 140,382 |
| Nov 26, 2025 | $75.87 | $76.86 | $75.87 | $75.90 | -0.47% | 581,685 |
| Nov 25, 2025 | $74.42 | $77.15 | $74.42 | $76.26 | +2.71% | 480,701 |
| Nov 24, 2025 | $73.95 | $74.65 | $73.28 | $74.25 | +0.08% | 332,526 |
| Nov 21, 2025 | $72.24 | $74.92 | $72.12 | $74.19 | +3.39% | 325,711 |
| Nov 20, 2025 | $72.66 | $73.75 | $71.72 | $71.76 | -0.28% | 357,414 |
| Nov 19, 2025 | $71.82 | $72.25 | $70.99 | $71.96 | +0.39% | 496,686 |
| Nov 18, 2025 | $70.15 | $72.34 | $69.58 | $71.68 | +1.77% | 511,762 |
| Nov 17, 2025 | $72.82 | $72.97 | $69.92 | $70.43 | -3.37% | 689,289 |
| Nov 14, 2025 | $72.32 | $73.12 | $71.38 | $72.89 | +0.51% | 285,207 |
| Nov 13, 2025 | $73.70 | $74.45 | $72.10 | $72.52 | -1.88% | 359,592 |
| Nov 12, 2025 | $74.84 | $76.06 | $73.87 | $73.91 | -1.33% | 658,279 |
| Nov 11, 2025 | $73.78 | $75.46 | $73.43 | $74.91 | +1.44% | 367,299 |
| Nov 10, 2025 | $73.80 | $74.49 | $72.98 | $73.85 | +0.23% | 379,016 |
| Nov 7, 2025 | $72.84 | $73.68 | $72.35 | $73.68 | +1.07% | 371,729 |
| Nov 6, 2025 | $72.56 | $73.66 | $72.29 | $72.90 | -0.33% | 461,775 |
| Nov 5, 2025 | $72.44 | $73.48 | $71.98 | $73.14 | +0.95% | 318,715 |
| Nov 4, 2025 | $71.46 | $72.69 | $70.70 | $72.45 | +0.22% | 440,582 |
| Nov 3, 2025 | $71.66 | $72.34 | $70.65 | $72.29 | +0.94% | 545,686 |
| Oct 31, 2025 | $71.57 | $71.97 | $70.55 | $71.62 | -0.07% | 495,703 |
| Oct 30, 2025 | $71.75 | $73.52 | $71.50 | $71.67 | -0.95% | 719,471 |
| Oct 29, 2025 | $73.28 | $75.04 | $72.16 | $72.36 | -0.89% | 864,687 |
| Oct 28, 2025 | $75.19 | $75.19 | $72.02 | $73.01 | -1.88% | 581,132 |
| Oct 27, 2025 | $74.75 | $75.07 | $74.09 | $74.41 | +0.53% | 557,916 |
| Oct 24, 2025 | $73.30 | $74.18 | $73.11 | $74.02 | +2.12% | 398,436 |
| Oct 23, 2025 | $72.84 | $73.45 | $72.28 | $72.48 | -0.82% | 328,802 |
| Oct 22, 2025 | $73.63 | $74.33 | $72.59 | $73.08 | -0.25% | 378,817 |
| Oct 21, 2025 | $73.21 | $73.43 | $72.36 | $73.26 | +0.92% | 341,392 |
| Oct 20, 2025 | $71.09 | $72.91 | $70.95 | $72.59 | – | 362,660 |
Seasonality
ABCB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.1% | -7.9% | 1.2% | 0.6% | 2.1% | 4.6% | -0.4% | 0.3% | 4.3% | 5.6% | -1.5% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 8.5% | -3.7% | 0.7% | 9.3% | -1.1% | 7.3% | -3.4% | -3.4% | -5.4% | 3.6% | ||
| 2025 | 4.9% | -1.6% | -10.5% | 1.8% | 4.9% | 5.6% | 5.6% | 7.2% | 0.3% | -2.3% | 5.8% | -1.7% |
| 2024 | -6.4% | -6.7% | 4.8% | -1.9% | 5.2% | 1.1% | 20.9% | 1.2% | 1.5% | -0.6% | 13.4% | -10.7% |
| 2023 | 0.0% | 1.5% | -23.3% | -8.4% | -5.8% | 8.9% | 27.6% | -6.6% | -5.4% | -2.8% | 14.2% | 24.9% |
| 2022 | -0.7% | 0.4% | -11.1% | -5.0% | 9.3% | -11.5% | 17.7% | -1.3% | -3.9% | 15.2% | 2.7% | -10.6% |
| 2021 | 2.7% | 21.8% | 10.5% | 3.0% | 1.6% | -7.6% | -4.0% | 1.3% | 5.7% | 1.0% | -7.1% | 2.4% |
| 2020 | -5.5% | -15.0% | -30.0% | 7.0% | -4.7% | -2.0% | -2.2% | 6.3% | -6.5% | 28.6% | 16.1% | 12.4% |
| 2019 | 19.8% | 7.4% | -15.5% | 6.1% | -3.2% | 11.3% | 1.5% | -11.5% | 14.8% | 6.5% | 1.9% | -2.2% |
| 2018 | 11.1% | -0.7% | -0.3% | -2.3% | 7.7% | -4.0% | -12.7% | 6.5% | -7.8% | -6.1% | -0.1% | -25.8% |
| 2017 | 3.4% | 7.1% | -4.3% | 2.2% | -8.0% | 11.4% | -5.0% | -3.8% | 9.2% | -0.2% | 3.5% | -2.6% |