ABCB: Ameris Bancorp

As of Thursday, September 24th, 2026

$ 81.79

+0.16 +0.20%

Open: 81.73
High: 82.30
Low: 81.26
Volume: 478,906
Previous Close on Wednesday, September 23rd, 2026

$ 81.63

-1.06 -1.28%

Open: 82.29
High: 82.90
Low: 81.61
Volume: 47,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 81.73 82.30 81.26 81.79 478,906 +0.16 +0.20
2026-09-23 82.29 82.90 81.61 81.63 47,969 -1.06 -1.28
2026-09-22 83.69 83.85 82.44 82.69 54,165 -0.31 -0.37
2026-09-21 83.97 84.12 82.97 83.00 53,703 -0.50 -0.60
2026-09-18 82.95 83.50 82.03 83.50 1,616,730 +0.50 +0.60
2026-09-17 84.32 84.75 82.83 83.00 58,424 -0.72 -0.86
2026-09-16 84.95 84.95 82.28 83.72 624,697 -1.11 -1.31
2026-09-15 84.81 85.49 84.28 84.83 462,468 +0.01 +0.01
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 84.12
On 2026-09-21		 81.26
On 2026-09-24		 -1.21 -1.46 84.12
On 2026-09-21		 81.26
On 2026-09-24		 -3.40 82.52
10D 85.61
On 2026-09-11		 81.26
On 2026-09-24		 -2.83 -3.34 85.61
On 2026-09-11		 81.26
On 2026-09-24		 -5.08 83.36
20D 86.62
On 2026-09-04		 81.26
On 2026-09-24		 -4.06 -4.73 86.62
On 2026-09-04		 81.26
On 2026-09-24		 -6.18 84.15
WTD 84.12
On 2026-09-21		 81.26
On 2026-09-24		 -1.71 -2.05 84.12
On 2026-09-21		 81.26
On 2026-09-24		 -3.40 82.28
MTD 86.62
On 2026-09-04		 81.26
On 2026-09-24		 -2.46 -2.92 86.62
On 2026-09-04		 81.26
On 2026-09-24		 -6.18 83.98
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
IRDM

Iridium Communications Inc.

48.89 +0.59 +1.22 589,672
TPR

Tapestry Inc.

112.12 +1.61 +1.46 1,813,819
LSTR

Landstar System Inc.

165.18 -1.80 -1.08 352,716
FAS

Direxion Daily Financial Bull 3X Shares

150.06 -0.32 -0.21 357,832
ABCB

Ameris Bancorp

81.79 +0.16 +0.20 478,906