ABCB: Ameris Bancorp

As of Friday, January 23rd, 2026

$ 80.44

-2.33 -2.82%

Open: 82.32
High: 82.63
Low: 79.66
Volume: 61,834
Previous Close on Thursday, January 22nd, 2026

$ 82.77

+0.70 +0.85%

Open: 82.45
High: 83.64
Low: 81.92
Volume: 47,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 82.32 82.63 79.66 80.44 61,834 -2.33 -2.82
2026-01-22 82.45 83.64 81.92 82.77 47,966 +0.70 +0.85
2026-01-21 79.27 82.33 78.44 82.07 866,415 +3.14 +3.98
2026-01-20 78.65 80.19 78.36 78.93 405,701 -1.03 -1.29
2026-01-16 81.33 81.61 79.87 79.96 359,755 -1.45 -1.78
2026-01-15 80.11 81.45 79.29 81.41 540,007 +1.70 +2.13
2026-01-14 78.04 79.88 78.04 79.71 505,794 +1.47 +1.88
2026-01-13 79.63 80.01 77.71 78.24 566,757 -1.13 -1.42
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 83.64
On 2026-01-22		 78.36
On 2026-01-20		 -0.97 -1.19 83.64
On 2026-01-22		 79.66
On 2026-01-23		 -4.76 80.83
10D 83.64
On 2026-01-22		 77.71
On 2026-01-13		 1.45 1.84 83.64
On 2026-01-22		 79.66
On 2026-01-23		 -4.76 80.20
20D 83.64
On 2026-01-22		 73.32
On 2026-01-02		 4.02 5.26 83.64
On 2026-01-22		 79.66
On 2026-01-23		 -4.76 78.09
WTD 83.64
On 2026-01-22		 78.36
On 2026-01-20		 0.48 0.60 83.64
On 2026-01-22		 79.66
On 2026-01-23		 -4.76 81.05
MTD 83.64
On 2026-01-22		 73.32
On 2026-01-02		 6.17 8.31 83.64
On 2026-01-22		 79.66
On 2026-01-23		 -4.76 78.92
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

80.44 -2.33 -2.82 61,834