ABCB: Ameris Bancorp

As of Tuesday, January 13th, 2026

$ 78.24

-1.13 -1.42%

Open: 79.63
High: 80.01
Low: 77.71
Volume: 566,757
Previous Close on Monday, January 12th, 2026

$ 79.37

+0.24 +0.30%

Open: 78.36
High: 79.41
Low: 78.31
Volume: 544,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-13 79.63 80.01 77.71 78.24 566,757 -1.13 -1.42
2026-01-12 78.36 79.41 78.31 79.37 544,024 +0.24 +0.30
2026-01-09 79.11 79.55 78.00 79.13 423,773 +0.14 +0.18
2026-01-08 76.72 79.56 76.72 78.99 478,722 +2.12 +2.76
2026-01-07 76.35 76.93 75.74 76.87 298,658 +0.67 +0.88
2026-01-06 75.20 76.24 74.85 76.20 321,787 +0.44 +0.58
2026-01-05 73.84 76.82 73.38 75.76 407,085 +1.78 +2.41
2026-01-02 74.17 74.55 73.32 73.98 328,102 -0.29 -0.39
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.23 +3.06 +0.94 2,708,129
KO

The Coca-Cola Company

71.24 +0.74 +1.05 18,167,891
PFE

Pfizer Inc.

25.15 -0.12 -0.47 46,135,172
VZ

Verizon Communications Inc.

39.01 -0.83 -2.08 37,162,503
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,191.99 -398.21 -0.80 543,792,177
DJTA

Dow Jones Transportation Average

18,055.17 -115.55 -0.64 157,302,012
SPX

S&P 500 Index

6,963.74 -13.53 -0.19
OEX

S&P 100 Index

3,460.85 -8.96 -0.26
NDX

NASDAQ 100 Index

25,741.95 -45.71 -0.18
NYA

NYSE Composite Index

22,655.44 -40.49 -0.18
XAX

NYSE AMEX Composite Index

7,444.27 +142.16 +1.95
RUI

RUSSELL 1000 Index

3,802.50 -6.82 -0.18
RUT

Russell 2000 Index

2,633.10 -2.59 -0.10
RUA

Russell 3000 Index

3,962.39 -6.96 -0.18
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.67 +0.30 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.51 +2.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.85 +0.62 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,002.11 -25.88 -0.22
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

78.24 -1.13 -1.42 566,757