ABCB (Ameris Bancorp) Stock Historical Data

As of Friday, January 2nd, 2026

$ 73.98

-0.29 -0.39%

Open: 74.17
High: 74.55
Low: 73.32
Volume: 328,274
Previous Close on Wednesday, December 31st, 2025

$ 74.27

-0.97 -1.29%

Open: 75.35
High: 75.35
Low: 73.55
Volume: 549,271
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
LTBR

Lightbridge Corporation

14.11 +1.47 +11.63 966,271
VCLT

Vanguard Long-Term Corporate Bond ETF

75.77 -0.08 -0.11 3,978,953
MPWR

Monolithic Power Systems Inc.

936.31 +29.95 +3.30 610,373
ALEX

Alexander & Baldwin Inc.

20.65 +0.01 +0.05 634,009
ABCB

Ameris Bancorp

73.98 -0.29 -0.39 328,274