ABCB: Ameris Bancorp
$ 66.42 |
|
+0.74 +1.13% |
Open: | 65.58 |
High: | 66.42 |
Low: | 64.64 |
Volume: | 614,393 |
$ 65.68
-0.79 -1.19%
Open: | 66.21 |
High: | 66.58 |
Low: | 65.46 |
Volume: | 327,932 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 65.58 | 66.42 | 64.64 | 66.42 | 614,393 | +0.74 | +1.13 |
2025-07-24 | 66.21 | 66.58 | 65.46 | 65.68 | 327,932 | -0.79 | -1.19 |
2025-07-23 | 67.10 | 67.10 | 65.95 | 66.47 | 295,247 | -0.40 | -0.60 |
2025-07-22 | 66.55 | 67.46 | 66.38 | 66.87 | 385,996 | +0.19 | +0.28 |
2025-07-21 | 67.45 | 67.85 | 66.62 | 66.68 | 250,821 | -0.66 | -0.98 |
2025-07-18 | 67.69 | 67.83 | 66.89 | 67.34 | 226,882 | -0.04 | -0.06 |
2025-07-17 | 66.58 | 67.68 | 66.58 | 67.38 | 286,035 | +0.93 | +1.40 |
2025-07-16 | 66.35 | 66.80 | 65.13 | 66.45 | 265,419 | +0.68 | +1.03 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 67.85 On 2025-07-21 |
64.64 On 2025-07-25 |
-0.92 | -1.37 | 67.85 On 2025-07-21 |
64.64 On 2025-07-25 |
-4.74 | 66.42 |
10D | 68.37 On 2025-07-14 |
64.64 On 2025-07-25 |
-1.03 | -1.53 | 68.37 On 2025-07-14 |
64.64 On 2025-07-25 |
-5.46 | 66.74 |
20D | 68.44 On 2025-07-07 |
64.30 On 2025-07-01 |
1.62 | 2.50 | 68.44 On 2025-07-07 |
64.64 On 2025-07-25 |
-5.55 | 66.73 |
WTD | 67.85 On 2025-07-21 |
64.64 On 2025-07-25 |
-0.92 | -1.37 | 67.85 On 2025-07-21 |
64.64 On 2025-07-25 |
-4.74 | 66.42 |
MTD | 68.44 On 2025-07-07 |
64.30 On 2025-07-01 |
1.72 | 2.66 | 68.44 On 2025-07-07 |
64.64 On 2025-07-25 |
-5.55 | 66.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |