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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $79.06 | $83.63 | $77.17 | $82.42 | +3.65% | 9,980,281 |
| Sep 2026 | $83.81 | $86.62 | $79.35 | $79.52 | -5.61% | 10,283,009 |
| Aug 2026 | $87.01 | $90.17 | $84.21 | $84.25 | -3.39% | 6,460,527 |
| Jul 2026 | $89.08 | $93.22 | $85.00 | $87.21 | -3.38% | 11,030,765 |
| Jun 2026 | $83.93 | $91.41 | $82.46 | $90.26 | +7.06% | 13,522,701 |
| May 2026 | $85.06 | $87.99 | $81.94 | $84.31 | -1.10% | 7,318,835 |
| Apr 2026 | $78.04 | $86.44 | $77.01 | $85.25 | +9.31% | 12,091,885 |
| Mar 2026 | $76.09 | $80.00 | $73.20 | $77.99 | +0.42% | 13,497,937 |
| Feb 2026 | $81.26 | $87.98 | $77.15 | $77.66 | -3.67% | 10,457,166 |
| Jan 2026 | $74.17 | $83.64 | $73.32 | $80.62 | +8.55% | 10,132,580 |
| Dec 2025 | $75.26 | $78.99 | $73.55 | $74.27 | -1.97% | 10,023,338 |
| Nov 2025 | $71.66 | $77.15 | $69.58 | $75.76 | +5.78% | 8,104,036 |
| Oct 2025 | $72.72 | $76.03 | $68.80 | $71.62 | -2.31% | 10,566,433 |
| Sep 2025 | $72.20 | $76.58 | $71.98 | $73.31 | +0.04% | 9,142,747 |
| Aug 2025 | $67.33 | $74.38 | $65.43 | $73.28 | +7.21% | 8,749,118 |
| Jul 2025 | $64.30 | $70.43 | $64.30 | $68.35 | +5.64% | 9,997,181 |
| Jun 2025 | $61.14 | $65.43 | $59.54 | $64.70 | +5.25% | 6,633,735 |
| May 2025 | $58.47 | $63.97 | $58.04 | $61.47 | +4.90% | 7,867,480 |
| Apr 2025 | $56.82 | $59.49 | $48.27 | $58.60 | +1.79% | 11,682,948 |
| Mar 2025 | $64.65 | $65.64 | $55.32 | $57.57 | -10.85% | 10,988,287 |
| Feb 2025 | $64.40 | $68.85 | $62.13 | $64.58 | -1.63% | 6,673,159 |
| Jan 2025 | $63.01 | $67.27 | $58.65 | $65.65 | +4.92% | 8,182,776 |
| Dec 2024 | $70.90 | $70.90 | $61.37 | $62.57 | -10.97% | 8,654,261 |
| Nov 2024 | $62.48 | $74.56 | $60.41 | $70.28 | +13.37% | 8,187,864 |
| Oct 2024 | $61.75 | $66.51 | $59.12 | $61.99 | -0.64% | 7,759,872 |
| Sep 2024 | $60.82 | $65.40 | $57.54 | $62.39 | +1.23% | 8,322,996 |
| Aug 2024 | $60.92 | $62.84 | $52.81 | $61.63 | +1.22% | 6,401,818 |
| Jul 2024 | $50.08 | $64.88 | $48.21 | $60.89 | +20.93% | 9,588,523 |
| Jun 2024 | $50.04 | $50.65 | $45.90 | $50.35 | +0.80% | 7,140,724 |
| May 2024 | $47.69 | $51.18 | $45.89 | $49.95 | +5.20% | 5,128,737 |
| Apr 2024 | $48.41 | $48.87 | $44.23 | $47.48 | -1.86% | 6,743,164 |
| Mar 2024 | $45.97 | $48.87 | $44.77 | $48.38 | +4.42% | 7,790,928 |
| Feb 2024 | $50.10 | $51.09 | $44.92 | $46.33 | -6.67% | 8,994,015 |
| Jan 2024 | $52.41 | $53.99 | $44.00 | $49.64 | -6.43% | 8,096,967 |
| Dec 2023 | $42.29 | $53.84 | $42.25 | $53.05 | +24.59% | 9,752,225 |
| Nov 2023 | $37.23 | $44.01 | $37.01 | $42.58 | +14.16% | 7,287,364 |
| Oct 2023 | $38.39 | $40.99 | $34.26 | $37.30 | -2.84% | 8,019,475 |
| Sep 2023 | $41.15 | $42.22 | $36.40 | $38.39 | -5.79% | 8,077,049 |
| Aug 2023 | $43.42 | $45.34 | $38.74 | $40.75 | -6.64% | 5,931,219 |
| Jul 2023 | $34.25 | $44.74 | $33.21 | $43.65 | +27.59% | 8,767,272 |
| Jun 2023 | $31.82 | $37.18 | $31.37 | $34.21 | +8.40% | 10,579,476 |
| May 2023 | $33.60 | $33.75 | $28.33 | $31.56 | -5.79% | 9,880,614 |
| Apr 2023 | $36.62 | $36.97 | $31.89 | $33.50 | -8.42% | 9,002,593 |
| Mar 2023 | $47.60 | $48.13 | $34.28 | $36.58 | -23.58% | 15,350,049 |
| Feb 2023 | $47.03 | $50.54 | $46.28 | $47.87 | +1.51% | 6,040,759 |
| Jan 2023 | $47.35 | $49.57 | $45.37 | $47.16 | +0.04% | 6,648,482 |
| Dec 2022 | $53.02 | $53.02 | $45.84 | $47.14 | -10.85% | 6,979,317 |
| Nov 2022 | $51.91 | $54.24 | $49.59 | $52.88 | +2.66% | 6,387,555 |
| Oct 2022 | $45.10 | $53.37 | $44.61 | $51.51 | +15.21% | 8,108,767 |
| Sep 2022 | $46.62 | $49.33 | $44.47 | $44.71 | -4.22% | 9,437,601 |
| Aug 2022 | $47.08 | $50.94 | $43.90 | $46.68 | -1.29% | 5,284,820 |
| Jul 2022 | $39.87 | $47.39 | $38.22 | $47.29 | +17.70% | 7,435,115 |
| Jun 2022 | $45.68 | $46.28 | $39.37 | $40.18 | -11.87% | 7,485,697 |
| May 2022 | $42.00 | $46.08 | $41.25 | $45.59 | +9.33% | 8,205,272 |
| Apr 2022 | $44.44 | $44.83 | $39.67 | $41.70 | -4.97% | 11,968,650 |
| Mar 2022 | $49.02 | $49.80 | $43.56 | $43.88 | -11.35% | 12,263,245 |
| Feb 2022 | $49.14 | $52.03 | $45.80 | $49.50 | +0.39% | 7,217,758 |
| Jan 2022 | $50.04 | $55.62 | $46.22 | $49.31 | -0.74% | 9,771,331 |
| Dec 2021 | $50.06 | $51.03 | $46.20 | $49.68 | +2.08% | 9,630,571 |
| Nov 2021 | $53.07 | $56.64 | $48.11 | $48.67 | -7.10% | 6,681,367 |
| Oct 2021 | $52.03 | $55.10 | $50.81 | $52.39 | +0.98% | 6,112,723 |
| Sep 2021 | $49.33 | $53.63 | $45.09 | $51.88 | +5.36% | 9,228,640 |
| Aug 2021 | $48.70 | $51.46 | $47.13 | $49.24 | +1.30% | 7,495,755 |
| Jul 2021 | $50.88 | $51.62 | $44.92 | $48.61 | -3.99% | 8,397,818 |
| Jun 2021 | $55.57 | $57.92 | $49.96 | $50.63 | -7.84% | 9,198,183 |
| May 2021 | $54.89 | $59.85 | $52.42 | $54.94 | +1.57% | 9,457,339 |
| Apr 2021 | $52.68 | $55.02 | $47.44 | $54.09 | +3.01% | 8,394,701 |
| Mar 2021 | $48.85 | $57.81 | $48.30 | $52.51 | +10.22% | 12,642,540 |
| Feb 2021 | $39.87 | $50.91 | $39.16 | $47.64 | +21.81% | 6,114,128 |
| Jan 2021 | $38.62 | $45.18 | $36.60 | $39.11 | +2.73% | 9,349,158 |
| Dec 2020 | $34.95 | $39.53 | $34.57 | $38.07 | +11.94% | 8,610,436 |
| Nov 2020 | $29.83 | $36.50 | $28.52 | $34.01 | +16.08% | 8,381,850 |
| Oct 2020 | $22.80 | $30.75 | $22.37 | $29.30 | +28.62% | 8,277,512 |
| Sep 2020 | $24.26 | $25.76 | $20.86 | $22.78 | -7.10% | 8,236,617 |
| Aug 2020 | $23.31 | $27.81 | $22.80 | $24.52 | +6.26% | 5,796,852 |
| Jul 2020 | $23.65 | $24.11 | $19.91 | $23.08 | -2.18% | 8,947,005 |
| Jun 2020 | $24.41 | $29.82 | $21.23 | $23.59 | -2.64% | 10,845,353 |
| May 2020 | $24.63 | $27.16 | $17.12 | $24.23 | -4.72% | 9,682,895 |
| Apr 2020 | $22.43 | $28.08 | $19.75 | $25.43 | +7.03% | 9,091,531 |
| Mar 2020 | $34.26 | $35.56 | $17.89 | $23.76 | -30.49% | 15,473,616 |
| Feb 2020 | $40.53 | $42.66 | $33.60 | $34.18 | -14.95% | 6,645,533 |
| Jan 2020 | $42.93 | $43.79 | $39.92 | $40.19 | -5.52% | 6,506,072 |
| Dec 2019 | $43.87 | $44.90 | $42.26 | $42.54 | -2.54% | 7,359,513 |
| Nov 2019 | $43.25 | $44.76 | $42.16 | $43.65 | +1.87% | 5,451,331 |
| Oct 2019 | $40.78 | $44.44 | $38.34 | $42.85 | +6.49% | 10,030,884 |
| Sep 2019 | $34.71 | $40.65 | $33.71 | $40.24 | +14.35% | 10,445,442 |
| Aug 2019 | $38.45 | $40.19 | $33.95 | $35.19 | -11.52% | 6,613,759 |
| Jul 2019 | $39.10 | $40.43 | $37.02 | $39.77 | +1.48% | 12,530,568 |
| Jun 2019 | $35.26 | $39.60 | $34.98 | $39.19 | +11.05% | 10,372,071 |
| May 2019 | $36.45 | $37.63 | $34.96 | $35.29 | -3.21% | 5,798,847 |
| Apr 2019 | $34.70 | $37.23 | $33.57 | $36.46 | +6.14% | 6,021,022 |
| Mar 2019 | $41.11 | $41.54 | $32.91 | $34.35 | -15.75% | 7,835,085 |
| Feb 2019 | $38.02 | $42.01 | $37.32 | $40.77 | +7.43% | 6,740,443 |
| Jan 2019 | $31.27 | $39.11 | $31.27 | $37.95 | +19.83% | 8,893,322 |
| Dec 2018 | $43.43 | $43.43 | $29.97 | $31.67 | -26.06% | 11,335,173 |
| Nov 2018 | $43.02 | $45.25 | $41.50 | $42.83 | -0.14% | 5,024,719 |
| Oct 2018 | $45.94 | $47.25 | $39.34 | $42.89 | -6.15% | 7,256,414 |
| Sep 2018 | $49.70 | $50.50 | $45.15 | $45.70 | -7.96% | 7,032,111 |
| Aug 2018 | $47.10 | $50.35 | $47.10 | $49.65 | +6.55% | 7,021,075 |
| Jul 2018 | $53.10 | $54.35 | $45.60 | $46.60 | -12.65% | 10,048,839 |
| Jun 2018 | $56.05 | $58.10 | $53.28 | $53.35 | -4.22% | 6,387,306 |
| May 2018 | $51.70 | $57.05 | $50.80 | $55.70 | +7.74% | 4,980,722 |
| Apr 2018 | $52.85 | $53.95 | $50.20 | $51.70 | -2.27% | 4,025,827 |
| Mar 2018 | $53.35 | $59.05 | $51.78 | $52.90 | -0.47% | 5,944,680 |
| Feb 2018 | $53.40 | $55.55 | $51.00 | $53.15 | -0.75% | 3,462,453 |
| Jan 2018 | $48.50 | $56.85 | $47.90 | $53.55 | +11.10% | 4,581,418 |
| Dec 2017 | $49.65 | $51.15 | $46.20 | $48.20 | -2.82% | 4,554,890 |
| Nov 2017 | $48.30 | $51.30 | $44.75 | $49.60 | +3.55% | 4,093,342 |
| Oct 2017 | $48.00 | $51.28 | $47.35 | $47.90 | -0.21% | 4,202,630 |
| Sep 2017 | $44.10 | $48.60 | $41.05 | $48.00 | +8.97% | 3,806,891 |
| Aug 2017 | $46.10 | $47.05 | $42.80 | $44.05 | -3.82% | 3,573,549 |
| Jul 2017 | $48.35 | $51.28 | $45.05 | $45.80 | -4.98% | 3,270,258 |
| Jun 2017 | $43.70 | $49.80 | $42.90 | $48.20 | +11.19% | 3,788,212 |
| May 2017 | $47.55 | $47.95 | $42.60 | $43.35 | -7.96% | 3,436,714 |
| Apr 2017 | $46.10 | $49.45 | $42.65 | $47.10 | +2.17% | 3,464,669 |
| Mar 2017 | $48.10 | $48.50 | $42.70 | $46.10 | -4.55% | 8,730,953 |
| Feb 2017 | $45.50 | $49.50 | $44.25 | $48.30 | +7.10% | 2,694,761 |
| Jan 2017 | $44.15 | $46.15 | $41.60 | $45.10 | +3.44% | 3,642,612 |
| Dec 2016 | $44.75 | $47.70 | $42.75 | $43.60 | -2.79% | 4,590,899 |
| Nov 2016 | $36.30 | $45.30 | $35.15 | $44.85 | +23.55% | 4,374,093 |
| Oct 2016 | $34.73 | $36.65 | $34.61 | $36.30 | +3.86% | 3,125,014 |
| Sep 2016 | $35.00 | $36.20 | $33.80 | $34.95 | +0.37% | 5,010,000 |
| Aug 2016 | $33.08 | $34.90 | $32.35 | $34.82 | +5.01% | 2,474,000 |
| Jul 2016 | $29.55 | $33.74 | $28.90 | $33.16 | +11.65% | 3,193,800 |
| Jun 2016 | $31.73 | $32.01 | $27.92 | $29.70 | -6.69% | 4,482,600 |
| May 2016 | $31.57 | $32.24 | $29.99 | $31.83 | +1.37% | 4,993,700 |
| Apr 2016 | $29.37 | $32.76 | $27.73 | $31.40 | +6.15% | 4,308,200 |
| Mar 2016 | $27.25 | $29.83 | $27.13 | $29.58 | +9.60% | 4,047,400 |
| Feb 2016 | $28.79 | $28.81 | $24.96 | $26.99 | -6.71% | 4,735,900 |
| Jan 2016 | $33.43 | $33.81 | $26.50 | $28.93 | -14.89% | 6,697,200 |
| Dec 2015 | $34.40 | $35.21 | $32.48 | $33.99 | -0.58% | 6,255,500 |
| Nov 2015 | $31.46 | $34.64 | $30.90 | $34.19 | +8.54% | 4,212,400 |
| Oct 2015 | $28.83 | $32.99 | $27.30 | $31.50 | +9.57% | 8,842,600 |
| Sep 2015 | $26.84 | $28.99 | $26.19 | $28.75 | +5.43% | 4,966,100 |
| Aug 2015 | $27.00 | $28.99 | $25.94 | $27.27 | +0.96% | 3,193,300 |
| Jul 2015 | $25.54 | $27.05 | $24.67 | $27.01 | +6.80% | 3,035,600 |
| Jun 2015 | $25.41 | $26.40 | $24.01 | $25.29 | +0.40% | 2,467,000 |
| May 2015 | $25.00 | $26.13 | $24.42 | $25.19 | +0.80% | 2,302,800 |
| Apr 2015 | $26.38 | $27.01 | $24.46 | $24.99 | -5.31% | 2,001,800 |
| Mar 2015 | $26.16 | $26.89 | $25.15 | $26.39 | +0.84% | 2,824,800 |
| Feb 2015 | $24.25 | $26.49 | $24.12 | $26.17 | +8.45% | 1,969,700 |
| Jan 2015 | $25.83 | $25.86 | $22.71 | $24.13 | -5.89% | 1,620,300 |
| Dec 2014 | $25.19 | $26.60 | $24.47 | $25.64 | +1.95% | 2,050,000 |
| Nov 2014 | $24.89 | $26.74 | $24.26 | $25.15 | +1.41% | 2,335,500 |
| Oct 2014 | $21.90 | $25.00 | $21.76 | $24.80 | +12.98% | 2,750,500 |
| Sep 2014 | $22.90 | $23.33 | $21.67 | $21.95 | -4.11% | 1,503,900 |
| Aug 2014 | $21.92 | $24.25 | $21.38 | $22.89 | +4.81% | 2,244,400 |
| Jul 2014 | $21.60 | $22.43 | $20.85 | $21.84 | +1.30% | 1,331,800 |
| Jun 2014 | $20.99 | $22.44 | $20.58 | $21.56 | +2.62% | 1,183,600 |
| May 2014 | $21.17 | $21.50 | $19.45 | $21.01 | -1.22% | 2,141,100 |
| Apr 2014 | $23.34 | $24.05 | $21.14 | $21.27 | -8.71% | 1,654,700 |
| Mar 2014 | $20.78 | $24.22 | $20.45 | $23.30 | +10.74% | 2,128,300 |
| Feb 2014 | $20.42 | $21.33 | $19.42 | $21.04 | +2.78% | 1,844,300 |
| Jan 2014 | $20.90 | $21.47 | $19.70 | $20.47 | -3.03% | 2,327,400 |
| Dec 2013 | $20.40 | $22.48 | $19.57 | $21.11 | +3.13% | 1,224,600 |
| Nov 2013 | $18.24 | $20.80 | $17.67 | $20.47 | +11.86% | 1,528,300 |
| Oct 2013 | $18.35 | $19.00 | $17.52 | $18.30 | -0.44% | 3,303,800 |
| Sep 2013 | $19.50 | $19.74 | $18.01 | $18.38 | -4.07% | 1,263,400 |
| Aug 2013 | $19.55 | $19.84 | $17.80 | $19.16 | -0.47% | 1,772,500 |
| Jul 2013 | $16.85 | $19.81 | $16.77 | $19.25 | +14.24% | 1,799,000 |
| Jun 2013 | $16.51 | $17.00 | $15.57 | $16.85 | +2.00% | 1,110,400 |
| May 2013 | $13.78 | $17.23 | $13.23 | $16.52 | +19.11% | 1,655,700 |
| Apr 2013 | $14.24 | $14.40 | $13.03 | $13.87 | -3.34% | 651,700 |
| Mar 2013 | $13.73 | $14.78 | $13.73 | $14.35 | +3.39% | 988,200 |
| Feb 2013 | $13.36 | $14.20 | $13.26 | $13.88 | +4.68% | 1,046,700 |
| Jan 2013 | $12.67 | $13.35 | $12.57 | $13.26 | +6.16% | 1,078,300 |
| Dec 2012 | $11.48 | $12.59 | $11.21 | $12.49 | +9.66% | 1,195,100 |
| Nov 2012 | $10.70 | $11.42 | $10.21 | $11.39 | +6.75% | 856,100 |
| Oct 2012 | $12.66 | $12.86 | $10.53 | $10.67 | -15.25% | 943,100 |
| Sep 2012 | $11.77 | $13.03 | $11.77 | $12.59 | +6.07% | 797,700 |
| Aug 2012 | $11.96 | $12.47 | $10.85 | $11.87 | -0.59% | 1,320,400 |
| Jul 2012 | $12.63 | $12.87 | $11.43 | $11.94 | -5.24% | 751,100 |
| Jun 2012 | $11.16 | $12.77 | $10.88 | $12.60 | +10.82% | 1,163,800 |
| May 2012 | $12.35 | $12.80 | $11.01 | $11.37 | -8.31% | 1,243,300 |
| Apr 2012 | $13.05 | $13.42 | $12.17 | $12.40 | -5.63% | 1,270,200 |
| Mar 2012 | $11.55 | $13.49 | $11.10 | $13.14 | +14.06% | 1,504,100 |
| Feb 2012 | $10.81 | $11.77 | $10.66 | $11.52 | +7.66% | 1,222,100 |
| Jan 2012 | $10.50 | $10.99 | $10.05 | $10.70 | +4.09% | 940,400 |
| Dec 2011 | $9.97 | $10.49 | $9.62 | $10.28 | +2.80% | 1,006,100 |
| Nov 2011 | $9.64 | $10.67 | $9.14 | $10.00 | -0.30% | 1,320,300 |
| Oct 2011 | $8.62 | $10.98 | $8.51 | $10.03 | +15.15% | 1,998,800 |
| Sep 2011 | $9.23 | $9.35 | $8.31 | $8.71 | -5.33% | 1,272,000 |
| Aug 2011 | $10.17 | $10.30 | $8.56 | $9.20 | -9.09% | 2,212,900 |
| Jul 2011 | $8.87 | $10.36 | $8.74 | $10.12 | +14.09% | 1,120,200 |
| Jun 2011 | $9.29 | $9.29 | $8.49 | $8.87 | -4.83% | 1,445,700 |
| May 2011 | $9.96 | $10.00 | $8.57 | $9.32 | -6.24% | 1,215,900 |
| Apr 2011 | $10.18 | $10.25 | $9.27 | $9.94 | -2.17% | 1,045,800 |
| Mar 2011 | $10.10 | $10.20 | $9.15 | $10.16 | +0.69% | 979,800 |
| Feb 2011 | $9.58 | $10.28 | $9.42 | $10.09 | +5.88% | 814,800 |
| Jan 2011 | $10.65 | $11.20 | $9.37 | $9.53 | -9.58% | 1,095,700 |
| Dec 2010 | $9.80 | $11.15 | $9.67 | $10.54 | +9.34% | 1,020,900 |
| Nov 2010 | $9.27 | $10.03 | $8.69 | $9.64 | +3.99% | 1,347,000 |
| Oct 2010 | $9.43 | $9.95 | $8.80 | $9.27 | -0.86% | 1,170,100 |
| Sep 2010 | $7.98 | $9.75 | $7.85 | $9.35 | +19.41% | 1,237,000 |
| Aug 2010 | $9.95 | $10.06 | $7.75 | $7.83 | -20.43% | 1,548,900 |
| Jul 2010 | $9.60 | $10.59 | $9.13 | $9.84 | +1.86% | 2,050,800 |
| Jun 2010 | $11.26 | $11.55 | $9.53 | $9.66 | -14.29% | 3,596,100 |
| May 2010 | $11.19 | $11.70 | $10.00 | $11.27 | +1.26% | 4,197,700 |
| Apr 2010 | $9.09 | $11.35 | $8.94 | $11.13 | +23.26% | 5,145,700 |
| Mar 2010 | $9.57 | $10.32 | $8.14 | $9.03 | -4.95% | 722,200 |
| Feb 2010 | $9.34 | $9.85 | $9.13 | $9.50 | +1.71% | 768,700 |
| Jan 2010 | $7.31 | $9.48 | $6.97 | $9.34 | +30.45% | 809,700 |
| Dec 2009 | $6.74 | $7.34 | $6.29 | $7.16 | +8.32% | 882,200 |
| Nov 2009 | $5.98 | $6.80 | $5.07 | $6.61 | +12.22% | 971,500 |
| Oct 2009 | $7.10 | $7.64 | $5.81 | $5.89 | -17.62% | 597,900 |
| Sep 2009 | $6.37 | $7.54 | $5.81 | $7.15 | +10.85% | 584,100 |
| Aug 2009 | $6.40 | $7.12 | $6.15 | $6.45 | -0.46% | 697,600 |
| Jul 2009 | $6.45 | $7.15 | $5.86 | $6.48 | +2.53% | 566,400 |
| Jun 2009 | $6.45 | $7.71 | $5.91 | $6.32 | +0.80% | 766,900 |
| May 2009 | $6.53 | $7.03 | $5.51 | $6.27 | -4.27% | 473,800 |
| Apr 2009 | $4.67 | $8.39 | $4.53 | $6.55 | +39.07% | 572,300 |
| Mar 2009 | $4.83 | $7.50 | $3.45 | $4.71 | -5.23% | 671,271 |
| Feb 2009 | $8.18 | $8.89 | $4.87 | $4.97 | -35.12% | 705,400 |
| Jan 2009 | $11.87 | $11.95 | $7.50 | $7.66 | -35.36% | 571,100 |
| Dec 2008 | $9.13 | $12.25 | $7.75 | $11.85 | +24.74% | 796,100 |
| Nov 2008 | $10.95 | $11.87 | $7.02 | $9.50 | -13.95% | 446,100 |
| Oct 2008 | $14.41 | $14.76 | $9.00 | $11.04 | -25.66% | 775,500 |
| Sep 2008 | $12.18 | $16.28 | $10.00 | $14.85 | +23.54% | 724,800 |
| Aug 2008 | $10.81 | $13.00 | $10.48 | $12.02 | +12.02% | 553,600 |
| Jul 2008 | $8.62 | $11.67 | $7.74 | $10.73 | +23.33% | 1,273,100 |
| Jun 2008 | $13.85 | $14.00 | $8.59 | $8.70 | -37.32% | 2,018,700 |
| May 2008 | $14.95 | $15.93 | $13.40 | $13.88 | -7.34% | 1,058,700 |
| Apr 2008 | $16.28 | $16.50 | $14.06 | $14.98 | -6.72% | 937,900 |
| Mar 2008 | $14.20 | $16.73 | $12.30 | $16.06 | +12.94% | 1,287,400 |
| Feb 2008 | $15.87 | $16.25 | $14.01 | $14.22 | -9.89% | 1,210,500 |
| Jan 2008 | $16.75 | $16.80 | $12.50 | $15.78 | -6.35% | 1,270,700 |
| Dec 2007 | $16.92 | $18.60 | $15.77 | $16.85 | +0.12% | 1,269,900 |
| Nov 2007 | $16.54 | $17.19 | $13.64 | $16.83 | -0.18% | 1,120,700 |
| Oct 2007 | $18.05 | $19.19 | $16.64 | $16.86 | -6.75% | 912,100 |
| Sep 2007 | $19.68 | $20.64 | $17.82 | $18.08 | -8.50% | 743,100 |
| Aug 2007 | $17.83 | $23.27 | $17.50 | $19.76 | +10.70% | 1,321,800 |
| Jul 2007 | $22.59 | $23.41 | $17.82 | $17.85 | -20.56% | 1,119,600 |
| Jun 2007 | $23.33 | $24.09 | $22.00 | $22.47 | -3.44% | 976,900 |
| May 2007 | $22.91 | $24.76 | $21.60 | $23.27 | +1.44% | 898,500 |
| Apr 2007 | $24.58 | $25.97 | $22.89 | $22.94 | -6.29% | 577,900 |
| Mar 2007 | $24.44 | $25.65 | $23.09 | $24.48 | -0.04% | 956,500 |
| Feb 2007 | $25.92 | $26.40 | $23.28 | $24.49 | -5.04% | 1,007,700 |
| Jan 2007 | $28.32 | $28.90 | $25.56 | $25.79 | -8.48% | 544,700 |
| Dec 2006 | $27.77 | $28.80 | $27.42 | $28.18 | +0.97% | 406,300 |
| Nov 2006 | $27.91 | $28.55 | $26.27 | $27.91 | 0.00% | 438,800 |
| Oct 2006 | $27.06 | $29.39 | $25.65 | $27.91 | +2.57% | 604,900 |
| Sep 2006 | $26.11 | $28.25 | $25.38 | $27.21 | +3.54% | 481,400 |
| Aug 2006 | $25.69 | $27.45 | $24.98 | $26.28 | +3.06% | 1,034,000 |
| Jul 2006 | $22.52 | $25.96 | $21.01 | $25.50 | +10.20% | 812,900 |
| Jun 2006 | $21.49 | $23.14 | $20.50 | $23.14 | +8.64% | 721,900 |
| May 2006 | $22.20 | $22.89 | $20.01 | $21.30 | -4.44% | 391,000 |
| Apr 2006 | $23.00 | $23.40 | $21.04 | $22.29 | -4.17% | 269,900 |
| Mar 2006 | $22.90 | $23.41 | $20.20 | $23.26 | +1.13% | 505,400 |
| Feb 2006 | $20.50 | $23.50 | $20.00 | $23.00 | +11.98% | 278,700 |
| Jan 2006 | $20.08 | $20.99 | $19.35 | $20.54 | +3.53% | 205,000 |
| Dec 2005 | $20.20 | $20.99 | $19.78 | $19.84 | -1.39% | 322,100 |
| Nov 2005 | $19.12 | $20.60 | $18.92 | $20.12 | +3.98% | 294,200 |
| Oct 2005 | $19.28 | $19.45 | $17.57 | $19.35 | +0.83% | 246,000 |
| Sep 2005 | $18.46 | $20.00 | $18.01 | $19.19 | +3.45% | 463,700 |
| Aug 2005 | $20.00 | $20.18 | $17.60 | $18.55 | -7.25% | 256,300 |
| Jul 2005 | $18.31 | $20.32 | $17.86 | $20.00 | +10.62% | 215,100 |
| Jun 2005 | $17.69 | $18.50 | $17.02 | $18.08 | +1.86% | 373,900 |
| May 2005 | $17.31 | $18.84 | $17.26 | $17.75 | +2.01% | 195,100 |
| Apr 2005 | $17.12 | $19.20 | $16.42 | $17.40 | +3.02% | 504,700 |
| Mar 2005 | $18.22 | $20.00 | $16.56 | $16.89 | -5.73% | 472,460 |
| Feb 2005 | $16.75 | $18.43 | $15.67 | $17.92 | +5.70% | 421,560 |
| Jan 2005 | $17.95 | $17.95 | $15.22 | $16.95 | -2.73% | 249,120 |
| Dec 2004 | $17.32 | $18.33 | $16.88 | $17.43 | +0.63% | 298,440 |
| Nov 2004 | $16.88 | $18.61 | $16.28 | $17.32 | +1.51% | 371,880 |
| Oct 2004 | $17.08 | $17.61 | $15.89 | $17.06 | +1.49% | 256,800 |
| Sep 2004 | $15.29 | $16.88 | $14.73 | $16.81 | +11.13% | 360,720 |
| Aug 2004 | $14.76 | $15.42 | $14.05 | $15.13 | +3.48% | 282,600 |
| Jul 2004 | $16.96 | $16.99 | $14.27 | $14.62 | -13.77% | 281,040 |
| Jun 2004 | $16.41 | $17.30 | $16.16 | $16.95 | +3.41% | 478,080 |
| May 2004 | $15.88 | $16.49 | $15.22 | $16.39 | +3.20% | 360,360 |
| Apr 2004 | $15.61 | $16.28 | $14.67 | $15.88 | +0.47% | 357,600 |
| Mar 2004 | $15.75 | $16.57 | $15.23 | $15.81 | -0.32% | 348,840 |
| Feb 2004 | $15.75 | $16.50 | $15.01 | $15.86 | +2.81% | 293,160 |
| Jan 2004 | $13.43 | $15.58 | $13.23 | $15.43 | +14.97% | 500,040 |
| Dec 2003 | $14.18 | $14.43 | $13.29 | $13.42 | -4.28% | 219,840 |
| Nov 2003 | $14.26 | $14.56 | $13.26 | $14.02 | -0.06% | 227,640 |
| Oct 2003 | $13.11 | $14.61 | $13.11 | $14.03 | +7.88% | 261,240 |
| Sep 2003 | $14.16 | $14.71 | $12.71 | $13.00 | -7.75% | 240,960 |
| Aug 2003 | $13.15 | $14.38 | $12.79 | $14.09 | +6.89% | 251,160 |
| Jul 2003 | $12.46 | $13.70 | $11.96 | $13.18 | +11.57% | 354,000 |
| Jun 2003 | $12.29 | $12.48 | $11.46 | $11.82 | +0.71% | 249,960 |
| May 2003 | $11.75 | $12.28 | $11.33 | $11.73 | +0.07% | 317,400 |
| Apr 2003 | $11.41 | $11.75 | $11.29 | $11.73 | +2.78% | 246,720 |
| Mar 2003 | $11.71 | $12.15 | $11.21 | $11.41 | -2.00% | 338,640 |
| Feb 2003 | $11.51 | $12.08 | $11.17 | $11.64 | +0.14% | 299,040 |
| Jan 2003 | $10.83 | $11.64 | $10.81 | $11.63 | +7.72% | 190,800 |
| Dec 2002 | $11.03 | $11.67 | $10.67 | $10.79 | -2.27% | 209,280 |
| Nov 2002 | $10.67 | $11.78 | $10.44 | $11.04 | +3.52% | 166,800 |
| Oct 2002 | $10.68 | $11.25 | $10.42 | $10.67 | -0.16% | 569,520 |
| Sep 2002 | $11.28 | $11.38 | $10.42 | $10.68 | -5.25% | 213,960 |
| Aug 2002 | $11.88 | $12.29 | $11.05 | $11.28 | -6.69% | 309,360 |
| Jul 2002 | $12.41 | $12.70 | $9.21 | $12.08 | -2.62% | 483,000 |
| Jun 2002 | $12.17 | $12.50 | $10.92 | $12.41 | +0.95% | 1,069,320 |
| May 2002 | $12.92 | $13.13 | $11.63 | $12.29 | -4.84% | 595,680 |
| Apr 2002 | $11.88 | $13.75 | $11.88 | $12.92 | +6.16% | 269,280 |
| Mar 2002 | $10.92 | $12.25 | $10.92 | $12.17 | +11.28% | 340,320 |
| Feb 2002 | $11.09 | $11.25 | $10.77 | $10.93 | -2.82% | 193,680 |
| Jan 2002 | $11.25 | $11.67 | $10.83 | $11.25 | +1.12% | 711,480 |
| Dec 2001 | $11.04 | $11.46 | $10.58 | $11.13 | +0.75% | 70,800 |
| Nov 2001 | $10.63 | $11.63 | $10.42 | $11.04 | +3.92% | 243,600 |
| Oct 2001 | $11.25 | $11.25 | $10.13 | $10.63 | -5.56% | 185,640 |
| Sep 2001 | $11.04 | $11.25 | $10.75 | $11.25 | +0.75% | 145,920 |
| Aug 2001 | $10.32 | $11.25 | $10.25 | $11.17 | +8.24% | 366,120 |
| Jul 2001 | $9.22 | $10.75 | $9.22 | $10.32 | +11.03% | 122,760 |
| Jun 2001 | $9.57 | $9.64 | $9.19 | $9.29 | -2.87% | 218,400 |
| May 2001 | $9.33 | $9.75 | $9.17 | $9.57 | +2.50% | 252,720 |
| Apr 2001 | $9.38 | $10.52 | $9.25 | $9.33 | -2.61% | 119,640 |
| Mar 2001 | $9.43 | $10.00 | $9.17 | $9.58 | +1.10% | 243,840 |
| Feb 2001 | $9.58 | $9.90 | $9.17 | $9.48 | +5.81% | 123,840 |
| Jan 2001 | $7.81 | $9.32 | $7.60 | $8.96 | +14.67% | 165,240 |
| Dec 2000 | $7.29 | $7.84 | $6.67 | $7.81 | +4.17% | 371,040 |
| Nov 2000 | $7.81 | $7.86 | $6.95 | $7.50 | -4.00% | 95,640 |
| Oct 2000 | $8.65 | $8.75 | $7.08 | $7.81 | -10.18% | 103,200 |
| Sep 2000 | $8.23 | $8.96 | $8.13 | $8.70 | +4.38% | 197,520 |
| Aug 2000 | $7.60 | $8.75 | $7.50 | $8.33 | +10.34% | 453,360 |
| Jul 2000 | $8.33 | $8.33 | $7.50 | $7.55 | -5.84% | 287,760 |
| Jun 2000 | $8.23 | $8.75 | $7.92 | $8.02 | -2.53% | 111,600 |
| May 2000 | $8.28 | $8.44 | $8.13 | $8.23 | 0.00% | 79,080 |
| Apr 2000 | $8.44 | $9.17 | $8.13 | $8.23 | -1.86% | 118,080 |
| Mar 2000 | $8.23 | $8.54 | $8.23 | $8.39 | +1.90% | 219,360 |
| Feb 2000 | $8.65 | $8.85 | $8.13 | $8.23 | -2.47% | 191,280 |
| Jan 2000 | $9.11 | $9.27 | $8.02 | $8.44 | -4.71% | 604,320 |
| Dec 1999 | $9.20 | $10.76 | $8.33 | $8.85 | -2.86% | 208,128 |
| Nov 1999 | $9.03 | $9.72 | $8.85 | $9.11 | -0.94% | 194,400 |
| Oct 1999 | $8.94 | $9.20 | $8.51 | $9.20 | +2.91% | 119,232 |
| Sep 1999 | $9.29 | $9.38 | $8.90 | $8.94 | -3.74% | 163,872 |
| Aug 1999 | $9.57 | $9.68 | $9.20 | $9.29 | -2.73% | 203,184 |
| Jul 1999 | $9.20 | $9.81 | $9.20 | $9.55 | +3.77% | 293,904 |
| Jun 1999 | $9.72 | $10.07 | $8.85 | $9.20 | -6.61% | 131,184 |
| May 1999 | $9.98 | $10.68 | $9.38 | $9.85 | -1.30% | 82,512 |
| Apr 1999 | $9.03 | $10.76 | $8.33 | $9.98 | +17.95% | 184,608 |
| Mar 1999 | $8.42 | $9.03 | $8.16 | $8.46 | +0.51% | 170,352 |
| Feb 1999 | $8.46 | $8.51 | $7.81 | $8.42 | 0.00% | 133,776 |
| Jan 1999 | $8.77 | $9.29 | $8.33 | $8.42 | -3.96% | 118,944 |
| Dec 1998 | $9.03 | $9.20 | $8.59 | $8.77 | -2.88% | 169,920 |
| Nov 1998 | $9.03 | $9.11 | $8.81 | $9.03 | -1.42% | 112,320 |
| Oct 1998 | $8.72 | $9.16 | $8.33 | $9.16 | +4.97% | 140,976 |
| Sep 1998 | $8.33 | $9.03 | $7.99 | $8.72 | +9.24% | 185,040 |
| Aug 1998 | $10.42 | $10.42 | $7.99 | $7.99 | -23.33% | 146,592 |
| Jul 1998 | $11.20 | $11.37 | $9.81 | $10.42 | -7.69% | 254,592 |
| Jun 1998 | $11.63 | $12.07 | $11.02 | $11.28 | -1.52% | 162,432 |
| May 1998 | $11.98 | $12.50 | $11.46 | $11.46 | -5.04% | 142,992 |
| Apr 1998 | $12.20 | $12.59 | $10.94 | $12.07 | -0.71% | 219,888 |
| Mar 1998 | $12.07 | $12.50 | $11.46 | $12.15 | +2.94% | 186,480 |
| Feb 1998 | $13.19 | $13.37 | $11.81 | $11.81 | -12.82% | 153,072 |
| Jan 1998 | $13.37 | $14.15 | $12.67 | $13.54 | -1.27% | 275,472 |
| Dec 1997 | $11.81 | $13.80 | $11.55 | $13.72 | +17.91% | 452,304 |
| Nov 1997 | $11.89 | $11.98 | $11.55 | $11.63 | -2.19% | 39,600 |
| Oct 1997 | $11.46 | $12.50 | $10.94 | $11.89 | +2.72% | 257,184 |
| Sep 1997 | $11.11 | $11.72 | $10.76 | $11.58 | +4.20% | 221,184 |
| Aug 1997 | $11.89 | $11.98 | $11.11 | $11.11 | -4.48% | 119,232 |
| Jul 1997 | $11.46 | $12.07 | $11.46 | $11.63 | -1.47% | 94,608 |
| Jun 1997 | $11.55 | $11.81 | $11.02 | $11.81 | +0.74% | 208,944 |
| May 1997 | $11.02 | $11.81 | $10.76 | $11.72 | +6.80% | 112,608 |
| Apr 1997 | $10.97 | $11.39 | $10.76 | $10.97 | -2.17% | 190,800 |
| Mar 1997 | $10.83 | $11.25 | $9.86 | $11.22 | +2.22% | 267,480 |
| Feb 1997 | $10.00 | $11.39 | $9.93 | $10.97 | +9.72% | 299,160 |
| Jan 1997 | $9.38 | $10.00 | $9.31 | $10.00 | +6.67% | 153,720 |
| Dec 1996 | $9.86 | $10.00 | $9.31 | $9.38 | -2.17% | 104,940 |
| Nov 1996 | $9.86 | $10.14 | $9.44 | $9.58 | -2.82% | 105,840 |
| Oct 1996 | $10.83 | $11.25 | $9.86 | $9.86 | -6.58% | 135,720 |
| Sep 1996 | $10.42 | $11.04 | $10.42 | $10.56 | +1.33% | 76,320 |
| Aug 1996 | $10.28 | $10.69 | $9.86 | $10.42 | +1.35% | 71,460 |
| Jul 1996 | $10.21 | $10.83 | $9.72 | $10.28 | 0.00% | 134,280 |
| Jun 1996 | $8.75 | $10.42 | $8.61 | $10.28 | +17.46% | 362,700 |
| May 1996 | $8.47 | $8.75 | $8.06 | $8.75 | +8.62% | 262,800 |
| Apr 1996 | $8.06 | $8.47 | $7.78 | $8.06 | +3.57% | 379,800 |
| Mar 1996 | $7.92 | $8.19 | $7.78 | $7.78 | -3.45% | 112,860 |
| Feb 1996 | $8.19 | $8.19 | $7.92 | $8.06 | -0.85% | 97,560 |
| Jan 1996 | $8.19 | $8.33 | $7.78 | $8.13 | +2.63% | 144,540 |
| Dec 1995 | $7.64 | $8.19 | $7.50 | $7.92 | +3.64% | 71,280 |
| Nov 1995 | $7.50 | $7.92 | $7.50 | $7.64 | +1.85% | 41,220 |
| Oct 1995 | $8.06 | $8.06 | $7.50 | $7.50 | -6.90% | 201,960 |
| Sep 1995 | $8.06 | $8.06 | $7.50 | $8.06 | +3.57% | 54,540 |
| Aug 1995 | $7.08 | $7.92 | $6.74 | $7.78 | +16.67% | 287,460 |
| Jul 1995 | $6.46 | $6.98 | $6.30 | $6.67 | +3.23% | 143,280 |
| Jun 1995 | $5.73 | $6.46 | $5.73 | $6.46 | +12.73% | 153,120 |
| May 1995 | $5.52 | $5.94 | $5.52 | $5.73 | +3.77% | 123,840 |
| Apr 1995 | $5.31 | $5.94 | $5.31 | $5.52 | +1.92% | 130,560 |
| Mar 1995 | $5.21 | $5.52 | $5.21 | $5.42 | +4.00% | 117,840 |
| Feb 1995 | $5.21 | $5.63 | $5.00 | $5.21 | 0.00% | 108,960 |
| Jan 1995 | $5.31 | $5.31 | $5.00 | $5.21 | +4.17% | 176,640 |
| Dec 1994 | $5.42 | $5.42 | $5.00 | $5.00 | -7.69% | 157,200 |
| Nov 1994 | $5.73 | $5.73 | $5.10 | $5.42 | -5.45% | 103,200 |
| Oct 1994 | $5.31 | $5.73 | $5.31 | $5.73 | +7.84% | 375,600 |
| Sep 1994 | $5.63 | $5.73 | $5.31 | $5.31 | -7.27% | 238,320 |
| Aug 1994 | $5.63 | $5.73 | $5.42 | $5.73 | +3.77% | 250,560 |
| Jul 1994 | $5.42 | $5.83 | $5.42 | $5.52 | -1.85% | 150,480 |
| Jun 1994 | $5.21 | $5.73 | $5.21 | $5.63 | +3.85% | 423,360 |
| May 1994 | $5.21 | $5.52 | $5.10 | $5.42 | – | 252,720 |
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% |