ABCB: Ameris Bancorp

As of Monday, April 13th, 2026

$ 83.41

+0.55 +0.66%

Open: 82.30
High: 83.44
Low: 81.62
Volume: 488,878
Previous Close on Friday, April 10th, 2026

$ 82.86

-0.70 -0.84%

Open: 83.30
High: 83.49
Low: 82.33
Volume: 379,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 82.30 83.44 81.62 83.41 488,878 +0.55 +0.66
2026-04-10 83.30 83.49 82.33 82.86 379,586 -0.70 -0.84
2026-04-09 81.99 84.03 81.58 83.56 603,964 +1.36 +1.65
2026-04-08 81.43 82.87 81.18 82.20 576,609 +2.61 +3.28
2026-04-07 78.78 79.85 78.73 79.59 483,093 +0.59 +0.75
2026-04-06 78.31 79.24 77.90 79.00 347,038 +0.60 +0.77
2026-04-02 77.76 78.57 77.01 78.40 377,173 -0.10 -0.13
2026-04-01 78.04 79.33 78.04 78.50 580,392 +0.51 +0.65
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 84.03
On 2026-04-09		 78.73
On 2026-04-07		 4.41 5.58 84.03
On 2026-04-09		 81.62
On 2026-04-13		 -2.86 82.32
10D 84.03
On 2026-04-09		 75.75
On 2026-03-30		 7.52 9.91 84.03
On 2026-04-09		 81.62
On 2026-04-13		 -2.86 80.20
20D 84.03
On 2026-04-09		 73.20
On 2026-03-19		 8.23 10.95 76.39
On 2026-03-17		 73.20
On 2026-03-19		 -4.18 77.92
WTD 83.44
On 2026-04-13		 81.62
On 2026-04-13		 0.55 0.66 -- -- -- 83.41
MTD 84.03
On 2026-04-09		 77.01
On 2026-04-02		 5.42 6.95 84.03
On 2026-04-09		 81.62
On 2026-04-13		 -2.86 80.94
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

70.24 -0.16 -0.23 1,248,410
RCL

Royal Caribbean Cruises Ltd.

282.41 +5.47 +1.98 2,128,493
ABCB

Ameris Bancorp

83.41 +0.55 +0.66 488,878