ABCB: Ameris Bancorp

As of Friday, October 30th, 2026

$ 82.42

-0.37 -0.45%

Open: 83.34
High: 83.34
Low: 82.10
Volume: 408,444
Previous Close on Thursday, October 29th, 2026

$ 82.79

+0.91 +1.11%

Open: 82.80
High: 83.63
Low: 82.26
Volume: 387,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 83.34 83.34 82.10 82.42 408,444 -0.37 -0.45
2026-10-29 82.80 83.63 82.26 82.79 387,791 +0.91 +1.11
2026-10-28 82.76 82.76 81.21 81.88 260,272 -0.68 -0.82
2026-10-27 82.98 83.20 82.02 82.56 369,088 -0.13 -0.16
2026-10-26 82.40 83.50 82.33 82.69 523,828 +0.06 +0.07
2026-10-23 83.07 83.31 81.89 82.63 59,157 +0.26 +0.32
2026-10-22 80.60 82.58 80.49 82.37 762,762 +1.75 +2.17
2026-10-21 80.86 81.09 80.05 80.62 325,646 -0.06 -0.07
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 83.63
On 2026-10-29		 81.21
On 2026-10-28		 -0.21 -0.25 83.50
On 2026-10-26		 81.21
On 2026-10-28		 -2.74 82.47
10D 83.63
On 2026-10-29		 79.03
On 2026-10-19		 2.70 3.39 83.50
On 2026-10-26		 81.21
On 2026-10-28		 -2.74 81.79
20D 83.63
On 2026-10-29		 77.17
On 2026-10-14		 0.98 1.20 81.65
On 2026-10-05		 77.17
On 2026-10-14		 -5.49 80.58
WTD 83.63
On 2026-10-29		 81.21
On 2026-10-28		 -0.21 -0.25 83.50
On 2026-10-26		 81.21
On 2026-10-28		 -2.74 82.47
MTD 83.63
On 2026-10-29		 77.17
On 2026-10-14		 2.90 3.65 81.89
On 2026-10-02		 77.17
On 2026-10-14		 -5.77 80.60
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

82.42 -0.37 -0.45 408,444