ABCB: Ameris Bancorp

As of Wednesday, March 4th, 2026

$ 79.43

+0.09 +0.11%

Open: 79.66
High: 79.96
Low: 78.72
Volume: 526,151
Previous Close on Tuesday, March 3rd, 2026

$ 79.34

+0.02 +0.03%

Open: 78.34
High: 79.98
Low: 76.80
Volume: 554,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 79.66 79.96 78.72 79.43 526,151 +0.09 +0.11
2026-03-03 78.34 79.98 76.80 79.34 554,946 +0.02 +0.03
2026-03-02 76.09 80.00 75.72 79.32 715,761 +1.66 +2.14
2026-02-27 80.95 80.95 77.15 77.66 0 -4.89 -5.92
2026-02-26 81.35 82.93 81.15 82.55 0 +1.67 +2.06
2026-02-25 79.54 81.44 79.15 80.88 0 +1.53 +1.93
2026-02-24 79.02 79.97 78.75 79.35 0 -0.37 -0.46
2026-02-23 83.84 83.97 78.85 79.72 0 -4.01 -4.79
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 82.93
On 2026-02-26		 75.72
On 2026-03-02		 -1.45 -1.79 82.93
On 2026-02-26		 75.72
On 2026-03-02		 -8.69 79.66
10D 83.97
On 2026-02-23		 75.72
On 2026-03-02		 -3.76 -4.52 83.97
On 2026-02-23		 75.72
On 2026-03-02		 -9.82 80.49
20D 87.98
On 2026-02-10		 75.72
On 2026-03-02		 -3.53 -4.26 87.98
On 2026-02-10		 75.72
On 2026-03-02		 -13.93 82.39
WTD 80.00
On 2026-03-02		 75.72
On 2026-03-02		 1.77 2.28 80.00
On 2026-03-02		 76.80
On 2026-03-03		 -4.00 79.36
MTD 80.00
On 2026-03-02		 75.72
On 2026-03-02		 1.77 2.28 80.00
On 2026-03-02		 76.80
On 2026-03-03		 -4.00 79.36
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,368,120
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,782
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,112
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

79.43 +0.09 +0.11 526,151