ABCB: Ameris Bancorp
$ 66.45 |
|
-- 0 0% |
Open: | 66.45 |
High: | 66.45 |
Low: | 66.45 |
Volume: | N/A |
$ 66.45
+0.68 +1.03%
Open: | 66.35 |
High: | 66.80 |
Low: | 65.13 |
Volume: | 265,419 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-16 | 66.35 | 66.80 | 65.13 | 66.45 | 265,419 | +0.68 | +1.03 |
2025-07-15 | 67.99 | 68.11 | 65.76 | 65.77 | 396,625 | -2.57 | -3.76 |
2025-07-14 | 67.30 | 68.37 | 67.08 | 68.34 | 319,632 | +0.89 | +1.32 |
2025-07-11 | 66.95 | 67.71 | 66.47 | 67.45 | 398,306 | +0.01 | +0.01 |
2025-07-10 | 67.03 | 68.10 | 67.03 | 67.44 | 397,969 | +0.17 | +0.25 |
2025-07-09 | 67.73 | 67.82 | 66.92 | 67.27 | 223,158 | +0.05 | +0.07 |
2025-07-08 | 67.11 | 68.06 | 67.10 | 67.22 | 421,215 | +0.19 | +0.28 |
2025-07-07 | 67.40 | 68.44 | 66.87 | 67.03 | 324,914 | -0.71 | -1.05 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 68.37 On 2025-07-14 |
65.13 On 2025-07-16 |
-0.82 | -1.22 | 68.37 On 2025-07-14 |
65.13 On 2025-07-16 |
-4.74 | 67.09 |
10D | 68.44 On 2025-07-07 |
65.13 On 2025-07-16 |
0.14 | 0.21 | 68.44 On 2025-07-07 |
65.13 On 2025-07-16 |
-4.83 | 67.18 |
20D | 68.44 On 2025-07-07 |
59.54 On 2025-06-18 |
5.92 | 9.78 | 68.44 On 2025-07-07 |
65.13 On 2025-07-16 |
-4.83 | 65.14 |
WTD | 68.37 On 2025-07-14 |
65.13 On 2025-07-16 |
-1.00 | -1.48 | 68.37 On 2025-07-14 |
65.13 On 2025-07-16 |
-4.74 | 66.85 |
MTD | 68.44 On 2025-07-07 |
64.30 On 2025-07-01 |
1.75 | 2.70 | 68.44 On 2025-07-07 |
65.13 On 2025-07-16 |
-4.83 | 67.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,254.78 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,820.34 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
6,263.70 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,086.04 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,907.97 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,485.74 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
5,948.85 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,427.58 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,226.98 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,561.74 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
17.20 | +0.04 | +0.23 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.64 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.60 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,501.84 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABCB
Ameris Bancorp |
66.45 | 0.00 | 0.00 |