ABCB: Ameris Bancorp

As of Thursday, October 15th, 2026

$ 78.10

-- 0 0%

Open: 78.10
High: 78.10
Low: 78.10
Volume: N/A
Previous Close on Wednesday, October 14th, 2026

$ 78.10

-0.82 -1.04%

Open: 77.79
High: 78.39
Low: 77.17
Volume: 448,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 77.79 78.39 77.17 78.10 448,767 -0.82 -1.04
2026-10-13 79.73 79.84 78.54 78.92 38,886 -0.44 -0.55
2026-10-12 79.01 79.89 78.87 79.36 370,786 +0.34 +0.43
2026-10-09 79.16 79.40 78.49 79.02 333,337 -0.64 -0.80
2026-10-08 78.25 79.74 78.25 79.66 343,558 +0.79 +1.00
2026-10-07 79.16 79.32 78.39 78.87 334,817 -1.08 -1.35
2026-10-06 80.82 81.37 79.80 79.95 352,661 -0.45 -0.56
2026-10-05 81.22 81.65 80.35 80.40 57,047 -1.04 -1.28
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 79.89
On 2026-10-12		 77.17
On 2026-10-14		 -0.77 -0.98 79.89
On 2026-10-12		 77.17
On 2026-10-14		 -3.41 79.01
10D 81.89
On 2026-10-02		 77.17
On 2026-10-14		 -1.42 -1.79 81.89
On 2026-10-02		 77.17
On 2026-10-14		 -5.77 79.60
20D 84.75
On 2026-09-17		 77.17
On 2026-10-14		 -5.62 -6.71 84.75
On 2026-09-17		 77.17
On 2026-10-14		 -8.94 80.76
WTD 79.89
On 2026-10-12		 77.17
On 2026-10-14		 -0.92 -1.16 79.89
On 2026-10-12		 77.17
On 2026-10-14		 -3.41 78.79
MTD 81.89
On 2026-10-02		 77.17
On 2026-10-14		 -1.42 -1.79 81.89
On 2026-10-02		 77.17
On 2026-10-14		 -5.77 79.60
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 0.00 0.00 2,853
KO

The Coca-Cola Company

91.78 0.00 0.00 152,435
PFE

Pfizer Inc.

29.21 0.00 0.00 256,489
VZ

Verizon Communications Inc.

44.42 0.00 0.00 38,036
VIX

CBOE Volatility Index

17.55 +0.72 +4.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 0.00 0.00
DJTA

Dow Jones Transportation Average

19,829.96 0.00 0.00
SPX

S&P 500 Index

7,718.94 0.00 0.00
OEX

S&P 100 Index

3,849.76 0.00 0.00
NDX

NASDAQ 100 Index

29,950.82 0.00 0.00
NYA

NYSE Composite Index

23,865.42 0.00 0.00
XAX

NYSE AMEX Composite Index

8,319.78 0.00 0.00
RUI

RUSSELL 1000 Index

4,192.14 0.00 0.00
RUT

Russell 2000 Index

2,729.53 0.00 0.00
RUA

Russell 3000 Index

4,359.65 0.00 0.00
VIX

CBOE Volatility Index

17.55 +0.72 +4.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.94 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.79 +0.03 +0.16
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

78.10 0.00 0.00