ABCB: Ameris Bancorp

As of Thursday, October 30th, 2025

$ 71.67

-0.69 -0.95%

Open: 71.75
High: 73.52
Low: 71.50
Volume: 700,906
Previous Close on Wednesday, October 29th, 2025

$ 72.36

-0.65 -0.89%

Open: 73.28
High: 75.04
Low: 72.16
Volume: 818,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 71.75 73.52 71.50 71.67 700,906 -0.69 -0.95
2025-10-29 73.28 75.04 72.16 72.36 818,432 -0.65 -0.89
2025-10-28 75.19 75.19 72.02 73.01 581,132 -1.40 -1.88
2025-10-27 74.75 75.07 74.09 74.41 557,852 +0.39 +0.53
2025-10-24 73.30 74.18 73.11 74.02 398,434 +1.54 +2.12
2025-10-23 72.84 73.45 72.28 72.48 328,802 -0.60 -0.82
2025-10-22 73.63 74.33 72.59 73.08 378,817 -0.18 -0.25
2025-10-21 73.21 73.43 72.36 73.26 341,392 +0.67 +0.92
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 75.19
On 2025-10-28		 71.50
On 2025-10-30		 -0.81 -1.12 75.19
On 2025-10-28		 71.50
On 2025-10-30		 -4.91 73.09
10D 75.19
On 2025-10-28		 69.09
On 2025-10-17		 2.26 3.26 75.19
On 2025-10-28		 71.50
On 2025-10-30		 -4.91 72.77
20D 76.03
On 2025-10-06		 68.80
On 2025-10-16		 -1.51 -2.06 76.03
On 2025-10-06		 68.80
On 2025-10-16		 -9.50 73.02
WTD 75.19
On 2025-10-28		 71.50
On 2025-10-30		 -2.35 -3.17 75.19
On 2025-10-28		 71.50
On 2025-10-30		 -4.91 72.86
MTD 76.03
On 2025-10-06		 68.80
On 2025-10-16		 -1.64 -2.24 76.03
On 2025-10-06		 68.80
On 2025-10-16		 -9.50 73.03
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EPD

Enterprise Products Partners L.P.

31.58 +0.46 +1.48 8,105,644
ICUI

ICU Medical Inc.

119.74 +2.07 +1.76 266,239
ANDE

The Andersons Inc.

46.89 +0.05 +0.11 311,518
ABCB

Ameris Bancorp

71.67 -0.69 -0.95 700,906