ABCB: Ameris Bancorp

As of Friday, July 24th, 2026

$ 87.73

-1.43 -1.60%

Open: 87.04
High: 88.08
Low: 85.00
Volume: 1,063,610
Previous Close on Thursday, July 23rd, 2026

$ 89.16

-0.71 -0.79%

Open: 88.71
High: 89.16
Low: 86.88
Volume: 742,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 87.04 88.08 85.00 87.73 1,063,609 -1.43 -1.60
2026-07-23 88.71 89.16 86.88 89.16 742,846 -0.71 -0.79
2026-07-22 90.73 90.73 89.35 89.87 379,096 -0.80 -0.88
2026-07-21 90.48 91.48 89.61 90.67 637,103 -0.14 -0.15
2026-07-20 91.77 92.40 90.56 90.81 334,395 -1.50 -1.62
2026-07-17 91.93 93.07 91.44 92.31 436,559 -0.86 -0.92
2026-07-16 90.66 93.22 90.66 93.17 537,923 +2.52 +2.78
2026-07-15 90.31 91.59 90.00 90.65 335,342 +0.54 +0.60
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 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -4.58 -4.96 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -8.01 89.65
10D 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -2.68 -2.96 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -8.82 90.43
20D 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -2.70 -2.99 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -8.82 90.35
WTD 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -4.58 -4.96 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -8.01 89.65
MTD 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -2.53 -2.80 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -8.82 90.31
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
AMRN

Amarin Corporation plc

13.55 -0.05 -0.37 54,936
FAS

Direxion Daily Financial Bull 3X Shares

168.74 +4.11 +2.50 322,164
ABCB

Ameris Bancorp

87.73 -1.43 -1.60 1,063,610