ABCB: Ameris Bancorp

As of Thursday, July 2nd, 2026

$ 90.12

-1.53 -1.67%

Open: 92.40
High: 92.44
Low: 89.25
Volume: 521,078
Previous Close on Wednesday, July 1st, 2026

$ 91.65

+1.39 +1.54%

Open: 89.08
High: 92.31
Low: 89.08
Volume: 67,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 92.40 92.44 89.25 90.12 521,078 -1.53 -1.67
2026-07-01 89.08 92.31 89.08 91.65 67,044 +1.39 +1.54
2026-06-30 90.15 90.66 89.83 90.26 466,251 -0.09 -0.10
2026-06-29 90.60 90.96 89.47 90.35 491,909 -0.65 -0.71
2026-06-26 91.03 91.41 90.15 91.00 1,747,052 +0.57 +0.63
2026-06-25 89.04 91.20 89.04 90.43 5,582 +1.11 +1.24
2026-06-24 87.81 89.82 87.75 89.32 85,431 +0.97 +1.10
2026-06-23 87.61 88.41 87.11 88.35 664,407 +0.99 +1.13
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 92.44
On 2026-07-02		 89.08
On 2026-07-01		 -0.31 -0.34 91.41
On 2026-06-26		 89.47
On 2026-06-29		 -2.12 90.68
10D 92.44
On 2026-07-02		 86.30
On 2026-06-18		 4.11 4.78 91.41
On 2026-06-26		 89.47
On 2026-06-29		 -2.12 89.64
20D 92.44
On 2026-07-02		 83.49
On 2026-06-04		 7.35 8.88 90.00
On 2026-06-15		 84.97
On 2026-06-17		 -5.59 88.16
WTD 92.44
On 2026-07-02		 89.08
On 2026-07-01		 -0.88 -0.97 90.96
On 2026-06-29		 89.83
On 2026-06-30		 -1.24 90.60
MTD 92.44
On 2026-07-02		 89.08
On 2026-07-01		 -0.14 -0.16 92.31
On 2026-07-01		 92.31
On 2026-07-01		 0.00 90.89
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

90.12 -1.53 -1.67 521,078