ABCB: Ameris Bancorp
$ 84.83 |
|
+0.01 +0.01% |
|
| Open: | 84.81 |
| High: | 85.49 |
| Low: | 84.28 |
| Volume: | 462,468 |
$ 84.82
+0.16 +0.19%
| Open: | 84.43 |
| High: | 85.45 |
| Low: | 84.43 |
| Volume: | 409,164 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 84.81 | 85.49 | 84.28 | 84.83 | 462,468 | +0.01 | +0.01 |
| 2026-09-14 | 84.43 | 85.45 | 84.43 | 84.82 | 409,164 | +0.16 | +0.19 |
| 2026-09-11 | 85.47 | 85.61 | 83.85 | 84.66 | 318,781 | +0.04 | +0.05 |
| 2026-09-10 | 84.02 | 84.77 | 83.46 | 84.62 | 378,417 | +0.57 | +0.68 |
| 2026-09-09 | 84.28 | 85.03 | 83.84 | 84.05 | 313,634 | -0.94 | -1.11 |
| 2026-09-08 | 85.61 | 85.76 | 84.70 | 84.99 | 324,577 | -1.06 | -1.23 |
| 2026-09-04 | 85.60 | 86.62 | 85.54 | 86.05 | 283,869 | +0.22 | +0.26 |
| 2026-09-03 | 85.54 | 86.20 | 85.13 | 85.83 | 208,243 | +0.86 | +1.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.61 On 2026-09-11 |
83.46 On 2026-09-10 |
-0.16 | -0.19 | 85.03 On 2026-09-09 |
83.46 On 2026-09-10 |
-1.85 | 84.60 |
| 10D | 86.62 On 2026-09-04 |
83.20 On 2026-09-01 |
0.58 | 0.69 | 86.62 On 2026-09-04 |
83.46 On 2026-09-10 |
-3.64 | 84.84 |
| 20D | 89.59 On 2026-08-18 |
83.20 On 2026-09-01 |
-4.21 | -4.73 | 89.59 On 2026-08-18 |
83.20 On 2026-09-01 |
-7.13 | 85.41 |
| WTD | 85.49 On 2026-09-15 |
84.28 On 2026-09-15 |
0.17 | 0.20 | 85.45 On 2026-09-14 |
85.45 On 2026-09-14 |
0.00 | 84.83 |
| MTD | 86.62 On 2026-09-04 |
83.20 On 2026-09-01 |
0.58 | 0.69 | 86.62 On 2026-09-04 |
83.46 On 2026-09-10 |
-3.64 | 84.84 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,093.11 | -328.09 | -0.63 | 374,467,961 |
|
DJTA
Dow Jones Transportation Average |
20,649.80 | -79.99 | -0.39 | 54,283,529 |
|
SPX
S&P 500 Index |
7,585.73 | -34.25 | -0.45 | |
|
OEX
S&P 100 Index |
3,770.84 | -16.25 | -0.43 | |
|
NDX
NASDAQ 100 Index |
28,937.84 | -189.32 | -0.65 | |
|
NYA
NYSE Composite Index |
24,128.46 | -76.93 | -0.32 | |
|
XAX
NYSE AMEX Composite Index |
8,803.22 | +141.06 | +1.63 | |
|
RUI
RUSSELL 1000 Index |
4,129.01 | -19.54 | -0.47 | |
|
RUT
Russell 2000 Index |
2,870.29 | -21.95 | -0.76 | |
|
RUA
Russell 3000 Index |
4,305.12 | -20.88 | -0.48 | |
|
VIX
CBOE Volatility Index |
17.20 | +0.10 | +0.58 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.88 | -0.09 | -0.41 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.76 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.08 | +0.41 |