ABCB: Ameris Bancorp

As of Friday, July 17th, 2026

$ 92.31

-0.86 -0.92%

Open: 91.93
High: 93.07
Low: 91.44
Volume: 436,559
Previous Close on Thursday, July 16th, 2026

$ 93.17

+2.52 +2.78%

Open: 90.66
High: 93.22
Low: 90.66
Volume: 537,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 91.93 93.07 91.44 92.31 436,559 -0.86 -0.92
2026-07-16 90.66 93.22 90.66 93.17 537,923 +2.52 +2.78
2026-07-15 90.31 91.59 90.00 90.65 335,342 +0.54 +0.60
2026-07-14 89.85 90.77 89.58 90.11 366,981 +0.29 +0.32
2026-07-13 89.38 90.18 89.11 89.82 465,882 -0.59 -0.65
2026-07-10 90.01 90.94 89.92 90.41 331,991 +0.65 +0.72
2026-07-09 88.69 90.23 88.28 89.76 327,624 +1.67 +1.90
2026-07-08 89.65 89.78 87.74 88.09 40,456 -2.09 -2.32
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 93.22
On 2026-07-16		 89.11
On 2026-07-13		 1.90 2.10 93.22
On 2026-07-16		 91.44
On 2026-07-17		 -1.91 91.21
10D 93.22
On 2026-07-16		 87.74
On 2026-07-08		 2.19 2.43 91.88
On 2026-07-07		 87.74
On 2026-07-08		 -4.51 90.53
20D 93.22
On 2026-07-16		 86.30
On 2026-06-18		 6.30 7.32 92.44
On 2026-07-02		 87.74
On 2026-07-08		 -5.08 90.09
WTD 93.22
On 2026-07-16		 89.11
On 2026-07-13		 1.90 2.10 93.22
On 2026-07-16		 91.44
On 2026-07-17		 -1.91 91.21
MTD 93.22
On 2026-07-16		 87.74
On 2026-07-08		 2.05 2.27 92.44
On 2026-07-02		 87.74
On 2026-07-08		 -5.08 90.59
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

92.31 -0.86 -0.92 436,559