ABCB: Ameris Bancorp

As of Friday, May 1st, 2026

$ 85.56

+0.31 +0.36%

Open: 85.06
High: 86.01
Low: 84.37
Volume: 377,441
Previous Close on Thursday, April 30th, 2026

$ 85.25

+0.93 +1.10%

Open: 83.79
High: 85.81
Low: 83.75
Volume: 383,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 85.06 86.01 84.37 85.56 377,441 +0.31 +0.36
2026-04-30 83.79 85.81 83.75 85.25 383,745 +0.93 +1.10
2026-04-29 85.34 85.87 83.89 84.32 390,217 -1.34 -1.56
2026-04-28 86.04 86.44 84.93 85.66 456,966 +0.54 +0.63
2026-04-27 85.29 86.38 84.45 85.12 578,262 +0.23 +0.27
2026-04-24 86.31 86.31 83.55 84.89 1,035,852 +0.27 +0.32
2026-04-23 84.29 85.22 83.62 84.62 923,539 +0.77 +0.92
2026-04-22 84.56 85.23 83.66 83.85 550,181 -0.60 -0.71
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 86.44
On 2026-04-28		 83.75
On 2026-04-30		 0.67 0.79 86.44
On 2026-04-28		 83.75
On 2026-04-30		 -3.11 85.18
10D 86.44
On 2026-04-28		 83.55
On 2026-04-24		 0.28 0.33 86.44
On 2026-04-28		 83.75
On 2026-04-30		 -3.11 84.92
20D 86.44
On 2026-04-28		 77.90
On 2026-04-06		 7.16 9.13 86.44
On 2026-04-28		 83.75
On 2026-04-30		 -3.11 83.66
WTD 86.44
On 2026-04-28		 83.75
On 2026-04-30		 0.67 0.79 86.44
On 2026-04-28		 83.75
On 2026-04-30		 -3.11 85.18
MTD 86.01
On 2026-05-01		 84.37
On 2026-05-01		 0.31 0.36 -- -- -- 85.56
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

137.45 -2.99 -2.13 2,759,040
ABCB

Ameris Bancorp

85.56 +0.31 +0.36 377,441