ABCB (Ameris Bancorp) historical data
STOCKListed1-minute bars
| Symbol | ABCB |
|---|---|
| Name | Ameris Bancorp |
| Exchange | NYSE |
| Sector | Financial Services |
| Industry | Banks - Regional |
| IPO date | 1994-05-19 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ABCB last closed at $79.02 on 2026-10-09, +8.0% over the past year and +59.3% over five years. Its deepest fall from a prior high in this history was -87.4%, reached on 2009-03-05.
| Last close | $79.02 (2026-10-09) |
|---|---|
| 1-year change | +8.0% |
| 5-year change | +59.3% |
| Annualized since 2000-01-04 | +9.8% |
| 52-week range | $68.72 – $92.94 |
| Deepest drawdown | -87.4% (2009-03-05) |
| Avg. daily dollar volume (3 months) | $37.1m |
| Daily bars in history | 6,697 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 389 |
|---|---|
| Shares held | 67,104,617 ($6.1bn reported value) |
| Quarter flows | 43 new, 133 added, 136 trimmed, 40 exited; +3,168,634 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ABCB") on the look-back bundles. Top holders of ABCB · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ABCB").history(start="2000-01-04", interval="1d")
df.tail()