ABCB: Ameris Bancorp

As of Friday, January 23rd, 2026

$ 82.77

-- 0 0%

Open: 82.77
High: 82.77
Low: 82.77
Volume: N/A
Previous Close on Thursday, January 22nd, 2026

$ 82.77

+0.70 +0.85%

Open: 82.45
High: 83.64
Low: 81.92
Volume: 47,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 82.45 83.64 81.92 82.77 47,966 +0.70 +0.85
2026-01-21 79.27 82.33 78.44 82.07 866,415 +3.14 +3.98
2026-01-20 78.65 80.19 78.36 78.93 405,701 -1.03 -1.29
2026-01-16 81.33 81.61 79.87 79.96 359,755 -1.45 -1.78
2026-01-15 80.11 81.45 79.29 81.41 540,007 +1.70 +2.13
2026-01-14 78.04 79.88 78.04 79.71 505,794 +1.47 +1.88
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
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 83.64
On 2026-01-22		 78.36
On 2026-01-20		 3.06 3.84 81.61
On 2026-01-16		 78.36
On 2026-01-20		 -3.98 81.03
10D 83.64
On 2026-01-22		 76.72
On 2026-01-08		 5.90 7.68 81.61
On 2026-01-16		 78.36
On 2026-01-20		 -3.98 80.06
20D 83.64
On 2026-01-22		 73.32
On 2026-01-02		 5.14 6.62 77.85
On 2025-12-23		 73.32
On 2026-01-02		 -5.83 77.89
WTD 83.64
On 2026-01-22		 78.36
On 2026-01-20		 2.81 3.51 80.19
On 2026-01-20		 80.19
On 2026-01-20		 0.00 81.26
MTD 83.64
On 2026-01-22		 73.32
On 2026-01-02		 8.50 11.44 81.61
On 2026-01-16		 78.36
On 2026-01-20		 -3.98 78.81
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 0.00 0.00 4,386
KO

The Coca-Cola Company

71.87 0.00 0.00 5,066
PFE

Pfizer Inc.

25.67 -0.43 -1.65 13,264
VZ

Verizon Communications Inc.

39.48 0.00 0.00 404
VIX

CBOE Volatility Index

16.19 +0.55 +3.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 0.00 0.00
DJTA

Dow Jones Transportation Average

18,457.17 0.00 0.00
SPX

S&P 500 Index

6,913.35 0.00 0.00
OEX

S&P 100 Index

3,412.97 0.00 0.00
NDX

NASDAQ 100 Index

25,518.35 0.00 0.00
NYA

NYSE Composite Index

22,797.17 0.00 0.00
XAX

NYSE AMEX Composite Index

7,789.64 0.00 0.00
RUI

RUSSELL 1000 Index

3,778.75 0.00 0.00
RUT

Russell 2000 Index

2,718.77 0.00 0.00
RUA

Russell 3000 Index

3,944.63 0.00 0.00
VIX

CBOE Volatility Index

16.19 +0.55 +3.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AMRN

Amarin Corporation plc

16.51 0.00 0.00
IR

Ingersoll-Rand Plc

87.55 0.00 0.00
FAS

Direxion Daily Financial Bull 3X Shares

157.85 0.00 0.00
ABCB

Ameris Bancorp

82.77 0.00 0.00