ABCB: Ameris Bancorp

As of Thursday, February 12th, 2026

$ 83.22

-0.40 -0.48%

Open: 84.45
High: 85.12
Low: 82.26
Volume: 402,691
Previous Close on Wednesday, February 11th, 2026

$ 83.62

-1.14 -1.34%

Open: 85.46
High: 85.84
Low: 83.13
Volume: 295,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 84.45 85.12 82.26 83.22 402,397 -0.40 -0.48
2026-02-11 85.46 85.84 83.13 83.62 295,304 -1.14 -1.34
2026-02-10 87.98 87.98 83.76 84.76 411,779 -1.03 -1.20
2026-02-09 85.29 86.42 85.18 85.79 582,205 -0.15 -0.17
2026-02-06 85.11 86.35 84.88 85.94 468,833 +1.60 +1.90
2026-02-05 84.44 85.65 83.49 84.34 526,554 +0.19 +0.23
2026-02-04 83.45 85.40 83.36 84.15 647,869 +1.19 +1.43
2026-02-03 80.07 83.29 79.37 82.96 847,825 +3.07 +3.84
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 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -1.12 -1.33 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -6.50 84.67
10D 87.98
On 2026-02-10		 73.78
On 2026-01-30		 1.92 2.36 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -6.50 83.53
20D 87.98
On 2026-02-10		 73.78
On 2026-01-30		 3.51 4.40 83.64
On 2026-01-22		 73.78
On 2026-01-30		 -11.79 82.12
WTD 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -2.72 -3.16 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -6.50 84.35
MTD 87.98
On 2026-02-10		 79.37
On 2026-02-03		 2.60 3.23 87.98
On 2026-02-10		 82.26
On 2026-02-12		 -6.50 83.85
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

356.25 -4.12 -1.14 463,988
IUSB

iShares Core Total USD Bond Market ETF

46.89 +0.18 +0.39 2,281,054
EPR

EPR Properties

57.33 -0.11 -0.19 791,001
STE

STERIS plc

244.22 +0.75 +0.31 1,282,476
ABCB

Ameris Bancorp

83.22 -0.40 -0.48 402,691