ABCB: Ameris Bancorp

As of Monday, June 30th, 2025

$ 64.92

-- 0 0%

Open: 64.92
High: 64.92
Low: 64.92
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 64.92

+0.12 +0.19%

Open: 65.19
High: 65.20
Low: 64.45
Volume: 657,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 65.19 65.20 64.45 64.92 657,511 +0.12 +0.19
2025-06-26 63.38 64.89 63.23 64.80 290,040 +1.65 +2.61
2025-06-25 63.27 63.50 62.79 63.15 295,971 -0.12 -0.19
2025-06-24 63.40 64.06 62.89 63.27 339,346 +0.77 +1.23
2025-06-23 60.58 62.54 60.54 62.50 355,246 +1.59 +2.61
2025-06-20 61.12 61.33 60.57 60.91 612,665 +0.25 +0.41
2025-06-18 59.66 60.91 59.54 60.66 263,240 +0.91 +1.52
2025-06-17 60.00 60.60 59.61 59.75 315,680 -0.78 -1.29
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

256.55 +2.04 +0.80 1,837,158
KO

The Coca-Cola Company

70.28 -0.06 -0.08 1,468,874
PFE

Pfizer Inc.

24.21 +0.02 +0.10 3,508,607
VZ

Verizon Communications Inc.

42.72 +0.41 +0.96 2,521,447
VIX

CBOE Volatility Index

17.27 +0.95 +5.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,984.83 +165.56 +0.38 91,046,258
DJTA

Dow Jones Transportation Average

15,419.10 -75.44 -0.49 11,550,700
SPX

S&P 500 Index

6,188.02 +14.95 +0.24
OEX

S&P 100 Index

3,039.63 +8.16 +0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,614.17 +79.97 +0.35
NYA

NYSE Composite Index

20,365.47 +27.06 +0.13
XAX

NYSE AMEX Composite Index

5,725.64 -25.46 -0.44
RUI

RUSSELL 1000 Index

3,386.86 +9.03 +0.27
RUT

Russell 2000 Index

2,179.80 +7.27 +0.33
RUA

Russell 3000 Index

3,518.02 +9.48 +0.27
VIX

CBOE Volatility Index

17.27 +0.95 +5.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.25 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.10 +0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.62 +0.17 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,342.21 +40.87 +0.40
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

64.92 0.00 0.00