ABCB: Ameris Bancorp
$ 72.36 |
|
-0.65 -0.89% |
|
| Open: | 73.28 |
| High: | 75.04 |
| Low: | 72.16 |
| Volume: | 818,432 |
$ 73.01
-1.40 -1.88%
| Open: | 75.19 |
| High: | 75.19 |
| Low: | 72.02 |
| Volume: | 581,132 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 73.28 | 75.04 | 72.16 | 72.36 | 818,432 | -0.65 | -0.89 |
| 2025-10-28 | 75.19 | 75.19 | 72.02 | 73.01 | 581,132 | -1.40 | -1.88 |
| 2025-10-27 | 74.75 | 75.07 | 74.09 | 74.41 | 557,852 | +0.39 | +0.53 |
| 2025-10-24 | 73.30 | 74.18 | 73.11 | 74.02 | 398,434 | +1.54 | +2.12 |
| 2025-10-23 | 72.84 | 73.45 | 72.28 | 72.48 | 328,802 | -0.60 | -0.82 |
| 2025-10-22 | 73.63 | 74.33 | 72.59 | 73.08 | 378,817 | -0.18 | -0.25 |
| 2025-10-21 | 73.21 | 73.43 | 72.36 | 73.26 | 341,392 | +0.67 | +0.92 |
| 2025-10-20 | 71.09 | 72.91 | 70.95 | 72.59 | 360,072 | +1.78 | +2.51 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.19 On 2025-10-28 |
72.02 On 2025-10-28 |
-0.72 | -0.99 | 75.19 On 2025-10-28 |
72.16 On 2025-10-29 |
-4.03 | 73.26 |
| 10D | 75.19 On 2025-10-28 |
68.80 On 2025-10-16 |
-1.34 | -1.82 | 73.64 On 2025-10-16 |
69.09 On 2025-10-17 |
-6.17 | 72.54 |
| 20D | 76.03 On 2025-10-06 |
68.80 On 2025-10-16 |
-0.67 | -0.92 | 76.03 On 2025-10-06 |
68.80 On 2025-10-16 |
-9.50 | 73.09 |
| WTD | 75.19 On 2025-10-28 |
72.02 On 2025-10-28 |
-1.66 | -2.24 | 75.19 On 2025-10-28 |
72.16 On 2025-10-29 |
-4.03 | 73.26 |
| MTD | 76.03 On 2025-10-06 |
68.80 On 2025-10-16 |
-0.95 | -1.30 | 76.03 On 2025-10-06 |
68.80 On 2025-10-16 |
-9.50 | 73.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |