ABCB: Ameris Bancorp

As of Friday, July 25th, 2025

$ 66.42

+0.74 +1.13%

Open: 65.58
High: 66.42
Low: 64.64
Volume: 614,393
Previous Close on Thursday, July 24th, 2025

$ 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
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 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
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
FDP

Fresh Del Monte Produce Inc.

35.63 +0.37 +1.05 234,173
GH

Guardant Health Inc.

44.42 -1.07 -2.35 1,439,008
FITB

Fifth Third Bancorp

42.84 +0.15 +0.35 4,485,656
DGII

Digi International Inc.

33.54 +0.29 +0.87 111,790
ABCB

Ameris Bancorp

66.42 +0.74 +1.13 614,393