ABCB: Ameris Bancorp

As of Thursday, September 3rd, 2026

$ 85.83

+0.86 +1.01%

Open: 85.54
High: 86.20
Low: 85.13
Volume: 208,246
Previous Close on Wednesday, September 2nd, 2026

$ 84.97

+1.42 +1.70%

Open: 84.10
High: 85.81
Low: 83.78
Volume: 313,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 85.54 86.20 85.13 85.83 208,243 +0.86 +1.01
2026-09-02 84.10 85.81 83.78 84.97 313,486 +1.42 +1.70
2026-09-01 83.81 84.60 83.20 83.55 389,244 -0.70 -0.83
2026-08-31 85.52 85.60 84.21 84.25 319,399 -1.34 -1.57
2026-08-28 85.90 85.90 85.17 85.59 250,426 +0.19 +0.22
2026-08-27 85.23 85.59 84.56 85.40 256,964 -0.45 -0.52
2026-08-26 85.81 86.36 85.04 85.85 36,224 +0.31 +0.36
2026-08-25 86.10 86.10 85.27 85.54 278,614 -0.41 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.20
On 2026-09-03		 83.20
On 2026-09-01		 0.43 0.50 85.90
On 2026-08-28		 83.20
On 2026-09-01		 -3.14 84.84
10D 87.19
On 2026-08-24		 83.20
On 2026-09-01		 -0.29 -0.34 87.19
On 2026-08-24		 83.20
On 2026-09-01		 -4.58 85.31
20D 90.17
On 2026-08-17		 83.20
On 2026-09-01		 -2.36 -2.68 90.17
On 2026-08-17		 83.20
On 2026-09-01		 -7.73 86.73
WTD 86.20
On 2026-09-03		 83.20
On 2026-09-01		 0.24 0.28 85.60
On 2026-08-31		 83.20
On 2026-09-01		 -2.80 84.65
MTD 86.20
On 2026-09-03		 83.20
On 2026-09-01		 1.58 1.88 84.60
On 2026-09-01		 84.60
On 2026-09-01		 0.00 84.78
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

318.07 -0.44 -0.14 2,788,559
IRDM

Iridium Communications Inc.

46.95 -0.02 -0.04 734,507
TPR

Tapestry Inc.

122.60 -0.54 -0.44 2,441,967
PDD

Pinduoduo Inc.

81.63 -0.62 -0.75 5,955,897
ABCB

Ameris Bancorp

85.83 +0.86 +1.01 208,246