ABCB: Ameris Bancorp

As of Tuesday, March 24th, 2026

$ 76.56

+0.80 +1.06%

Open: 75.06
High: 77.25
Low: 74.73
Volume: 570,918
Previous Close on Monday, March 23rd, 2026

$ 75.76

+1.27 +1.70%

Open: 76.04
High: 77.18
Low: 74.73
Volume: 558,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-24 75.06 77.25 74.73 76.56 570,918 +0.80 +1.06
2026-03-23 76.04 77.18 74.73 75.76 558,175 +1.27 +1.70
2026-03-20 74.92 75.07 73.81 74.49 1,124,665 -0.14 -0.19
2026-03-19 73.87 75.35 73.20 74.63 436,846 +0.59 +0.80
2026-03-18 75.07 75.23 73.48 74.04 1,177,735 -1.00 -1.33
2026-03-17 76.07 76.39 74.60 75.04 461,885 -0.19 -0.25
2026-03-16 75.98 76.24 75.18 75.23 449,935 +0.05 +0.07
2026-03-13 75.89 76.30 74.40 75.18 466,244 -0.13 -0.17
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 77.25
On 2026-03-24		 73.20
On 2026-03-19		 1.52 2.03 75.35
On 2026-03-19		 73.81
On 2026-03-20		 -2.04 75.10
10D 77.25
On 2026-03-24		 73.20
On 2026-03-19		 -0.07 -0.09 76.39
On 2026-03-17		 73.20
On 2026-03-19		 -4.18 75.18
20D 82.93
On 2026-02-26		 73.20
On 2026-03-19		 -2.79 -3.52 82.93
On 2026-02-26		 73.20
On 2026-03-19		 -11.73 76.98
WTD 77.25
On 2026-03-24		 74.73
On 2026-03-23		 2.07 2.78 77.18
On 2026-03-23		 77.18
On 2026-03-23		 0.00 76.16
MTD 80.00
On 2026-03-02		 73.20
On 2026-03-19		 -1.10 -1.42 80.00
On 2026-03-02		 73.20
On 2026-03-19		 -8.50 76.38
As of Tuesday, March 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.63 -0.91 -0.31 4,841,526
KO

The Coca-Cola Company

74.67 -0.44 -0.59 14,713,493
PFE

Pfizer Inc.

26.96 +0.19 +0.71 34,574,892
VZ

Verizon Communications Inc.

50.91 +0.33 +0.65 19,989,730
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,124.06 -84.41 -0.18 470,267,538
DJTA

Dow Jones Transportation Average

18,328.82 +243.05 +1.34 125,668,493
SPX

S&P 500 Index

6,556.37 -24.63 -0.37
OEX

S&P 100 Index

3,197.84 -20.27 -0.63
NDX

NASDAQ 100 Index

24,002.45 -186.14 -0.77
NYA

NYSE Composite Index

21,971.30 +60.53 +0.28
XAX

NYSE AMEX Composite Index

8,621.07 +152.73 +1.80
RUI

RUSSELL 1000 Index

3,578.49 -13.25 -0.37
RUT

Russell 2000 Index

2,505.44 +11.22 +0.45
RUA

Russell 3000 Index

3,730.88 -12.40 -0.33
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.64 +0.12 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.22 +0.28 +1.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.56 +0.46 +1.76
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

76.56 +0.80 +1.06 570,918