ABCB: Ameris Bancorp

As of Friday, December 12th, 2025

$ 77.95

-0.31 -0.40%

Open: 78.78
High: 78.78
Low: 77.25
Volume: 404,929
Previous Close on Thursday, December 11th, 2025

$ 78.26

+0.53 +0.68%

Open: 77.66
High: 78.87
Low: 77.51
Volume: 47,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 78.78 78.78 77.25 77.95 404,929 -0.31 -0.40
2025-12-11 77.66 78.87 77.51 78.26 47,129 +0.53 +0.68
2025-12-10 76.00 78.65 76.00 77.73 577,126 +1.69 +2.22
2025-12-09 76.71 77.42 75.76 76.04 33,112 -0.47 -0.61
2025-12-08 76.69 77.50 76.36 76.51 283,597 -0.04 -0.05
2025-12-05 76.33 76.94 76.04 76.55 303,635 -0.26 -0.34
2025-12-04 76.44 77.63 76.02 76.81 317,242 +0.10 +0.13
2025-12-03 75.69 77.12 75.69 76.71 441,162 +1.19 +1.58
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 78.87
On 2025-12-11		 75.76
On 2025-12-09		 1.40 1.83 77.50
On 2025-12-08		 75.76
On 2025-12-09		 -2.25 77.30
10D 78.87
On 2025-12-11		 75.26
On 2025-12-01		 2.19 2.89 77.63
On 2025-12-04		 75.76
On 2025-12-09		 -2.42 76.82
20D 78.87
On 2025-12-11		 69.58
On 2025-11-18		 5.43 7.49 73.12
On 2025-11-14		 69.58
On 2025-11-18		 -4.84 75.17
WTD 78.87
On 2025-12-11		 75.76
On 2025-12-09		 1.40 1.83 77.50
On 2025-12-08		 75.76
On 2025-12-09		 -2.25 77.30
MTD 78.87
On 2025-12-11		 75.26
On 2025-12-01		 2.19 2.89 77.63
On 2025-12-04		 75.76
On 2025-12-09		 -2.42 76.82
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

77.95 -0.31 -0.40 404,929