ABCB: Ameris Bancorp

As of Friday, May 22nd, 2026

$ 84.69

-0.08 -0.09%

Open: 84.45
High: 85.10
Low: 83.98
Volume: 300,263
Previous Close on Thursday, May 21st, 2026

$ 84.77

-0.01 -0.01%

Open: 83.97
High: 84.96
Low: 83.40
Volume: 556,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 84.45 85.10 83.98 84.69 300,263 -0.08 -0.09
2026-05-21 83.97 84.96 83.40 84.77 556,037 -0.01 -0.01
2026-05-20 83.11 85.03 81.99 84.78 356,874 +2.18 +2.64
2026-05-19 83.39 83.45 82.22 82.60 254,257 -1.00 -1.20
2026-05-18 82.84 84.73 82.84 83.60 318,402 +1.04 +1.26
2026-05-15 83.52 83.52 81.94 82.56 340,133 -1.11 -1.33
2026-05-14 83.63 84.35 83.32 83.67 303,647 +0.80 +0.97
2026-05-13 83.80 84.06 82.67 82.87 457,771 -1.16 -1.38
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 85.10
On 2026-05-22		 81.99
On 2026-05-20		 2.13 2.58 84.73
On 2026-05-18		 82.22
On 2026-05-19		 -2.96 84.09
10D 87.08
On 2026-05-11		 81.94
On 2026-05-15		 -1.83 -2.12 87.08
On 2026-05-11		 81.94
On 2026-05-15		 -5.90 83.86
20D 87.99
On 2026-05-06		 81.94
On 2026-05-15		 -0.20 -0.24 87.99
On 2026-05-06		 81.94
On 2026-05-15		 -6.88 84.82
WTD 85.10
On 2026-05-22		 81.99
On 2026-05-20		 2.13 2.58 84.73
On 2026-05-18		 82.22
On 2026-05-19		 -2.96 84.09
MTD 87.99
On 2026-05-06		 81.94
On 2026-05-15		 -0.56 -0.66 87.99
On 2026-05-06		 81.94
On 2026-05-15		 -6.88 84.75
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
EIX

Edison International

71.18 +0.86 +1.22 1,767,596
ABCB

Ameris Bancorp

84.69 -0.08 -0.09 300,263