ABCB: Ameris Bancorp

As of Friday, January 30th, 2026

$ 80.62

-0.68 -0.84%

Open: 79.68
High: 82.66
Low: 73.78
Volume: 921,228
Previous Close on Thursday, January 29th, 2026

$ 81.30

+1.62 +2.03%

Open: 79.47
High: 81.50
Low: 78.97
Volume: 666,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 79.68 82.66 73.78 80.62 921,228 -0.68 -0.84
2026-01-29 79.47 81.50 78.97 81.30 666,843 +1.62 +2.03
2026-01-28 80.29 80.92 79.60 79.68 429,987 -0.53 -0.66
2026-01-27 80.53 80.87 79.62 80.21 409,167 -0.19 -0.24
2026-01-26 80.42 81.16 79.33 80.40 352,865 -0.04 -0.05
2026-01-23 82.32 82.63 79.66 80.44 61,834 -2.33 -2.82
2026-01-22 82.45 83.64 81.92 82.77 47,966 +0.70 +0.85
2026-01-21 79.27 82.33 78.44 82.07 866,415 +3.14 +3.98
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 82.66
On 2026-01-30		 73.78
On 2026-01-30		 0.18 0.22 81.16
On 2026-01-26		 79.60
On 2026-01-28		 -1.92 80.44
10D 83.64
On 2026-01-22		 73.78
On 2026-01-30		 -0.79 -0.97 83.64
On 2026-01-22		 73.78
On 2026-01-30		 -11.79 80.64
20D 83.64
On 2026-01-22		 73.32
On 2026-01-02		 6.35 8.55 83.64
On 2026-01-22		 73.78
On 2026-01-30		 -11.79 79.30
WTD 82.66
On 2026-01-30		 73.78
On 2026-01-30		 0.18 0.22 81.16
On 2026-01-26		 79.60
On 2026-01-28		 -1.92 80.44
MTD 83.64
On 2026-01-22		 73.32
On 2026-01-02		 6.35 8.55 83.64
On 2026-01-22		 73.78
On 2026-01-30		 -11.79 79.30
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PRF

Invesco FTSE RAFI US 1000 ETF

48.82 -0.07 -0.14 441,211
ABCB

Ameris Bancorp

80.62 -0.68 -0.84 921,228