ABCB: Ameris Bancorp
$ 60.72 |
|
-1.63 -2.61% |
|
| Open: | 61.40 |
| High: | 61.59 |
| Low: | 60.46 |
| Volume: | 416,918 |
$ 62.35
-0.25 -0.40%
| Open: | 62.21 |
| High: | 62.46 |
| Low: | 61.50 |
| Volume: | 260,245 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 61.40 | 61.59 | 60.46 | 60.72 | 416,918 | -1.63 | -2.61 |
| 2025-06-12 | 62.21 | 62.46 | 61.50 | 62.35 | 260,245 | -0.25 | -0.40 |
| 2025-06-11 | 63.54 | 63.55 | 62.22 | 62.60 | 215,702 | -0.55 | -0.87 |
| 2025-06-10 | 62.43 | 63.66 | 62.43 | 63.15 | 211,193 | +0.75 | +1.20 |
| 2025-06-09 | 62.18 | 63.16 | 62.03 | 62.40 | 217,469 | +0.33 | +0.53 |
| 2025-06-06 | 61.93 | 62.15 | 61.45 | 62.07 | 233,300 | +1.29 | +2.12 |
| 2025-06-05 | 60.71 | 61.21 | 60.38 | 60.78 | 221,800 | -0.02 | -0.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |