ABCB: Ameris Bancorp

As of Thursday, October 9th, 2025

$ 73.89

-0.30 -0.40%

Open: 74.26
High: 74.27
Low: 73.38
Volume: 342,449
Previous Close on Wednesday, October 8th, 2025

$ 74.19

-0.09 -0.12%

Open: 74.77
High: 74.77
Low: 73.68
Volume: 446,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 74.26 74.27 73.38 73.89 342,449 -0.30 -0.40
2025-10-08 74.77 74.77 73.68 74.19 446,531 -0.09 -0.12
2025-10-07 75.12 75.37 73.87 74.28 479,044 -0.60 -0.80
2025-10-06 74.54 76.03 73.84 74.88 405,913 +1.09 +1.48
2025-10-03 73.48 74.70 73.48 73.79 380,279 +0.61 +0.83
2025-10-02 72.90 73.46 72.32 73.18 318,952 +0.15 +0.21
2025-10-01 72.72 73.34 72.15 73.03 314,419 -0.28 -0.38
2025-09-30 74.45 74.63 72.71 73.31 350,627 -1.03 -1.39
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 76.03
On 2025-10-06		 73.38
On 2025-10-09		 0.71 0.97 76.03
On 2025-10-06		 73.38
On 2025-10-09		 -3.48 74.21
10D 76.03
On 2025-10-06		 72.15
On 2025-10-01		 -0.88 -1.18 75.53
On 2025-09-26		 72.15
On 2025-10-01		 -4.48 73.98
20D 76.58
On 2025-09-18		 72.15
On 2025-10-01		 -0.74 -0.99 76.58
On 2025-09-18		 72.15
On 2025-10-01		 -5.78 74.40
WTD 76.03
On 2025-10-06		 73.38
On 2025-10-09		 0.10 0.14 76.03
On 2025-10-06		 73.38
On 2025-10-09		 -3.48 74.31
MTD 76.03
On 2025-10-06		 72.15
On 2025-10-01		 0.58 0.79 76.03
On 2025-10-06		 73.38
On 2025-10-09		 -3.48 73.89
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

185.85 -0.57 -0.31 402,325
FITB

Fifth Third Bancorp

43.79 +0.25 +0.57 12,900,352
ADT

ADT Inc.

8.63 -0.02 -0.23 6,131,207
DGII

Digi International Inc.

36.59 +0.03 +0.09 123,400
ABCB

Ameris Bancorp

73.89 -0.30 -0.40 342,449