ABCB: Ameris Bancorp
$ 69.94 |
|
-- 0 0% |
Open: | 69.94 |
High: | 69.94 |
Low: | 69.94 |
Volume: | N/A |
$ 69.94
+3.54 +5.33%
Open: | 66.57 |
High: | 70.27 |
Low: | 66.57 |
Volume: | 1,165,702 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 66.57 | 70.27 | 66.57 | 69.94 | 1,165,702 | +3.54 | +5.33 |
2025-07-28 | 66.10 | 66.90 | 65.95 | 66.40 | 680,372 | -0.02 | -0.03 |
2025-07-25 | 65.58 | 66.42 | 64.64 | 66.42 | 614,393 | +0.74 | +1.13 |
2025-07-24 | 66.21 | 66.58 | 65.46 | 65.68 | 327,932 | -0.79 | -1.19 |
2025-07-23 | 67.10 | 67.10 | 65.95 | 66.47 | 295,247 | -0.40 | -0.60 |
2025-07-22 | 66.55 | 67.46 | 66.38 | 66.87 | 385,996 | +0.19 | +0.28 |
2025-07-21 | 67.45 | 67.85 | 66.62 | 66.68 | 250,821 | -0.66 | -0.98 |
2025-07-18 | 67.69 | 67.83 | 66.89 | 67.34 | 226,882 | -0.04 | -0.06 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 70.27 On 2025-07-29 |
64.64 On 2025-07-25 |
3.07 | 4.59 | 67.10 On 2025-07-23 |
64.64 On 2025-07-25 |
-3.67 | 66.98 |
10D | 70.27 On 2025-07-29 |
64.64 On 2025-07-25 |
4.17 | 6.34 | 67.85 On 2025-07-21 |
64.64 On 2025-07-25 |
-4.74 | 66.96 |
20D | 70.27 On 2025-07-29 |
64.30 On 2025-07-01 |
5.24 | 8.10 | 68.44 On 2025-07-07 |
64.64 On 2025-07-25 |
-5.55 | 67.06 |
WTD | 70.27 On 2025-07-29 |
65.95 On 2025-07-28 |
3.52 | 5.30 | 66.90 On 2025-07-28 |
66.90 On 2025-07-28 |
0.00 | 68.17 |
MTD | 70.27 On 2025-07-29 |
64.30 On 2025-07-01 |
5.24 | 8.10 | 68.44 On 2025-07-07 |
64.64 On 2025-07-25 |
-5.55 | 67.06 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |