ABCB: Ameris Bancorp

As of Friday, August 14th, 2026

$ 89.77

+0.38 +0.43%

Open: 89.27
High: 90.13
Low: 88.53
Volume: 204,059
Previous Close on Thursday, August 13th, 2026

$ 89.39

+0.82 +0.93%

Open: 89.31
High: 89.63
Low: 88.84
Volume: 243,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 89.27 90.13 88.53 89.77 204,059 +0.38 +0.43
2026-08-13 89.31 89.63 88.84 89.39 243,693 +0.82 +0.93
2026-08-12 88.27 88.81 87.87 88.57 246,261 +0.34 +0.39
2026-08-11 88.03 88.37 87.48 88.23 237,877 +0.66 +0.75
2026-08-10 87.44 87.92 86.71 87.57 300,445 -0.16 -0.18
2026-08-07 87.77 88.36 87.46 87.73 323,805 -0.46 -0.52
2026-08-06 89.57 89.57 88.12 88.19 273,693 -0.72 -0.81
2026-08-05 89.58 89.66 88.67 88.91 364,185 -0.56 -0.63
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 90.13
On 2026-08-14		 86.71
On 2026-08-10		 2.04 2.33 87.92
On 2026-08-10		 87.92
On 2026-08-10		 0.00 88.71
10D 90.13
On 2026-08-14		 86.46
On 2026-08-03		 2.56 2.94 90.07
On 2026-08-04		 86.71
On 2026-08-10		 -3.73 88.60
20D 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -2.54 -2.75 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -8.01 88.54
WTD 90.13
On 2026-08-14		 86.71
On 2026-08-10		 2.04 2.33 87.92
On 2026-08-10		 87.92
On 2026-08-10		 0.00 88.71
MTD 90.13
On 2026-08-14		 86.46
On 2026-08-03		 2.56 2.94 90.07
On 2026-08-04		 86.71
On 2026-08-10		 -3.73 88.60
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

233.28 -2.79 -1.18 57,975
ABCB

Ameris Bancorp

89.77 +0.38 +0.43 204,059