ABCB: Ameris Bancorp

As of Thursday, November 5th, 2026

$ 81.68

-2.46 -2.92%

Open: 85.00
High: 86.14
Low: 81.26
Volume: 376,444
Previous Close on Wednesday, November 4th, 2026

$ 84.14

+1.07 +1.29%

Open: 85.31
High: 86.16
Low: 83.66
Volume: 48,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 85.00 86.14 81.26 81.68 376,444 -2.46 -2.92
2026-11-04 85.31 86.16 83.66 84.14 48,685 +1.07 +1.29
2026-11-03 83.99 84.43 82.83 83.07 419,108 -1.05 -1.25
2026-11-02 82.95 85.18 82.95 84.12 558,894 +1.70 +2.06
2026-10-30 83.34 83.34 82.10 82.42 408,444 -0.37 -0.45
2026-10-29 82.80 83.63 82.26 82.79 387,791 +0.91 +1.11
2026-10-28 82.76 82.76 81.21 81.88 260,272 -0.68 -0.82
2026-10-27 82.98 83.20 82.02 82.56 369,088 -0.13 -0.16
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 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -1.11 -1.34 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -5.69 83.09
10D 86.16
On 2026-11-04		 81.21
On 2026-10-28		 -0.69 -0.84 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -5.69 82.80
20D 86.16
On 2026-11-04		 77.17
On 2026-10-14		 2.02 2.54 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -5.69 81.29
WTD 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -0.74 -0.90 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -5.69 83.25
MTD 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -0.74 -0.90 86.16
On 2026-11-04		 81.26
On 2026-11-05		 -5.69 83.25
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
T

AT&T Inc.

21.72 -0.08 -0.35 50,446,233
ROAD

Construction Partners Inc.

76.80 -22.44 -22.61 2,394,664
FAS

Direxion Daily Financial Bull 3X Shares

171.99 -15.68 -8.36 934,387
RAL

Ralliant Corp.

62.83 -8.75 -12.22 3,089,762
ABCB

Ameris Bancorp

81.68 -2.46 -2.92 376,444