ABCB: Ameris Bancorp

As of Friday, January 2nd, 2026

$ 73.98

-0.29 -0.39%

Open: 74.17
High: 74.55
Low: 73.32
Volume: 328,274
Previous Close on Wednesday, December 31st, 2025

$ 74.27

-0.97 -1.29%

Open: 75.35
High: 75.35
Low: 73.55
Volume: 549,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 74.17 74.55 73.32 73.98 328,102 -0.29 -0.39
2025-12-31 75.35 75.35 73.55 74.27 549,271 -0.97 -1.29
2025-12-30 75.71 75.75 74.80 75.24 435,756 -0.62 -0.82
2025-12-29 76.36 76.50 75.35 75.86 309,513 -0.14 -0.18
2025-12-26 76.34 76.65 75.79 76.00 285,935 -0.59 -0.77
2025-12-24 76.55 76.84 76.09 76.59 179,147 +0.17 +0.22
2025-12-23 77.85 77.85 76.35 76.42 389,876 -1.21 -1.56
2025-12-22 77.59 78.28 77.10 77.63 401,894 +0.09 +0.12
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 76.65
On 2025-12-26		 73.32
On 2026-01-02		 -2.61 -3.41 76.65
On 2025-12-26		 73.32
On 2026-01-02		 -4.34 75.07
10D 78.61
On 2025-12-18		 73.32
On 2026-01-02		 -3.53 -4.55 78.61
On 2025-12-18		 73.32
On 2026-01-02		 -6.74 76.14
20D 78.99
On 2025-12-15		 73.32
On 2026-01-02		 -2.73 -3.56 78.99
On 2025-12-15		 73.32
On 2026-01-02		 -7.18 76.76
WTD 74.55
On 2026-01-02		 73.32
On 2026-01-02		 -0.29 -0.39 -- -- -- 73.98
MTD 74.55
On 2026-01-02		 73.32
On 2026-01-02		 -0.29 -0.39 -- -- -- 73.98
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

250.04 -3.48 -1.37 678,709
MCD

McDonald's Corporation

303.26 -2.37 -0.78 3,123,892
AOS

A. O. Smith Corporation

68.32 +1.44 +2.15 1,318,826
FAS

Direxion Daily Financial Bull 3X Shares

169.65 +1.32 +0.78 67,712
ABCB

Ameris Bancorp

73.98 -0.29 -0.39 328,274