ABCB: Ameris Bancorp

As of Friday, August 22nd, 2025

$ 72.04

+2.95 +4.27%

Open: 69.69
High: 72.62
Low: 69.48
Volume: 754,700
Previous Close on Thursday, August 21st, 2025

$ 69.09

-0.58 -0.83%

Open: 69.31
High: 69.78
Low: 69.01
Volume: 274,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 69.69 72.62 69.48 72.04 754,700 +2.95 +4.27
2025-08-21 69.31 69.78 69.01 69.09 274,662 -0.58 -0.83
2025-08-20 70.15 70.27 68.92 69.67 386,330 -0.35 -0.50
2025-08-19 69.73 70.94 69.70 70.02 354,398 -0.14 -0.20
2025-08-18 69.78 70.23 69.58 70.16 314,109 +0.19 +0.27
2025-08-15 71.39 71.39 69.89 69.97 427,337 -1.31 -1.84
2025-08-14 70.95 71.34 70.51 71.28 387,632 -0.35 -0.49
2025-08-13 70.66 71.86 70.40 71.63 406,428 +1.59 +2.27
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 72.62
On 2025-08-22		 68.92
On 2025-08-20		 2.07 2.96 70.94
On 2025-08-19		 68.92
On 2025-08-20		 -2.85 70.20
10D 72.62
On 2025-08-22		 66.69
On 2025-08-11		 4.94 7.36 71.86
On 2025-08-13		 68.92
On 2025-08-20		 -4.09 70.11
20D 72.62
On 2025-08-22		 65.43
On 2025-08-01		 5.62 8.46 70.43
On 2025-07-30		 65.43
On 2025-08-01		 -7.10 68.70
WTD 72.62
On 2025-08-22		 68.92
On 2025-08-20		 2.07 2.96 70.94
On 2025-08-19		 68.92
On 2025-08-20		 -2.85 70.20
MTD 72.62
On 2025-08-22		 65.43
On 2025-08-01		 3.69 5.40 71.86
On 2025-08-13		 68.92
On 2025-08-20		 -4.09 68.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

72.04 +2.95 +4.27 754,700