ABCB (Ameris Bancorp) Stock Historical Data

As of Wednesday, July 30th, 2025

$ 69.94

-- 0 0%

Open: 69.94
High: 69.94
Low: 69.94
Volume: N/A
Previous Close on Tuesday, July 29th, 2025

$ 69.94

+3.54 +5.33%

Open: 66.57
High: 70.27
Low: 66.57
Volume: 1,165,702
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.54 +1.23 +0.46 1,659,323
KO

The Coca-Cola Company

69.21 -0.18 -0.25 3,851,527
PFE

Pfizer Inc.

24.14 -0.17 -0.68 13,767,453
VZ

Verizon Communications Inc.

42.79 +0.08 +0.19 6,011,071
VIX

CBOE Volatility Index

16.00 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,683.43 +50.44 +0.11 215,986,074
DJTA

Dow Jones Transportation Average

15,724.26 -272.76 -1.71 98,776,784
SPX

S&P 500 Index

6,388.37 +17.51 +0.27
OEX

S&P 100 Index

3,144.27 +8.94 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,409.45 +101.15 +0.43
NYA

NYSE Composite Index

20,761.78 +0.22 +0.00
XAX

NYSE AMEX Composite Index

6,059.63 -54.29 -0.89
RUI

RUSSELL 1000 Index

3,496.52 +11.19 +0.32
RUT

Russell 2000 Index

2,265.56 +22.59 +1.01
RUA

Russell 3000 Index

3,632.96 +12.66 +0.35
VIX

CBOE Volatility Index

16.00 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.70 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.50 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 -0.19 -1.01
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,798.48 +60.69 +0.57
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

69.94 0.00 0.00