ABCB: Ameris Bancorp

As of Friday, September 12th, 2025

$ 74.38

-0.25 -0.33%

Open: 74.47
High: 74.90
Low: 73.99
Volume: 338,814
Previous Close on Thursday, September 11th, 2025

$ 74.63

+0.71 +0.96%

Open: 73.91
High: 74.79
Low: 73.67
Volume: 387,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 74.47 74.90 73.99 74.38 338,814 -0.25 -0.33
2025-09-11 73.91 74.79 73.67 74.63 387,634 +0.71 +0.96
2025-09-10 73.63 74.64 73.52 73.92 424,291 +0.54 +0.74
2025-09-09 73.29 73.72 72.91 73.38 452,415 -0.22 -0.30
2025-09-08 74.14 74.34 72.87 73.60 361,999 -0.43 -0.58
2025-09-05 74.83 75.46 73.47 74.03 368,285 -0.44 -0.59
2025-09-04 73.24 74.51 73.24 74.47 288,724 +1.63 +2.24
2025-09-03 72.51 73.72 72.31 72.84 257,836 +0.19 +0.26
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 74.90
On 2025-09-12		 72.87
On 2025-09-08		 0.35 0.47 74.34
On 2025-09-08		 72.91
On 2025-09-09		 -1.92 73.98
10D 75.46
On 2025-09-05		 71.98
On 2025-09-02		 0.79 1.07 75.46
On 2025-09-05		 72.87
On 2025-09-08		 -3.44 73.72
20D 75.46
On 2025-09-05		 68.92
On 2025-08-20		 3.10 4.35 75.46
On 2025-09-05		 72.87
On 2025-09-08		 -3.44 72.52
WTD 74.90
On 2025-09-12		 72.87
On 2025-09-08		 0.35 0.47 74.34
On 2025-09-08		 72.91
On 2025-09-09		 -1.92 73.98
MTD 75.46
On 2025-09-05		 71.98
On 2025-09-02		 1.10 1.50 75.46
On 2025-09-05		 72.87
On 2025-09-08		 -3.44 73.77
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HTLD

Heartland Express Inc.

8.47 -0.20 -2.31 423,861
GH

Guardant Health Inc.

54.90 -1.90 -3.35 2,647,854
FITB

Fifth Third Bancorp

45.56 +0.29 +0.64 3,459,865
DGII

Digi International Inc.

35.72 -0.74 -2.03 349,093
ABCB

Ameris Bancorp

74.38 -0.25 -0.33 338,814