ABCB: Ameris Bancorp

As of Friday, July 31st, 2026

$ 87.21

-0.36 -0.41%

Open: 87.79
High: 88.18
Low: 86.57
Volume: 405,645
Previous Close on Thursday, July 30th, 2026

$ 87.57

-0.26 -0.30%

Open: 88.60
High: 88.60
Low: 87.52
Volume: 312,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 87.79 88.18 86.57 87.21 405,645 -0.36 -0.41
2026-07-30 88.60 88.60 87.52 87.57 312,157 -0.26 -0.30
2026-07-29 87.87 88.46 87.00 87.83 459,325 -0.08 -0.09
2026-07-28 85.95 88.24 85.95 87.91 576,965 +1.87 +2.17
2026-07-27 87.78 88.35 86.01 86.04 962,738 -1.69 -1.93
2026-07-24 87.04 88.08 85.00 87.73 1,063,916 -1.43 -1.60
2026-07-23 88.71 89.16 86.88 89.16 742,846 -0.71 -0.79
2026-07-22 90.73 90.73 89.35 89.87 379,096 -0.80 -0.88
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 88.60
On 2026-07-30		 85.95
On 2026-07-28		 -0.52 -0.59 88.35
On 2026-07-27		 85.95
On 2026-07-28		 -2.71 87.31
10D 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -5.10 -5.52 92.40
On 2026-07-20		 85.00
On 2026-07-24		 -8.01 88.48
20D 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -2.91 -3.23 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -8.82 89.51
WTD 88.60
On 2026-07-30		 85.95
On 2026-07-28		 -0.52 -0.59 88.35
On 2026-07-27		 85.95
On 2026-07-28		 -2.71 87.31
MTD 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -3.05 -3.38 93.22
On 2026-07-16		 85.00
On 2026-07-24		 -8.82 89.63
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

87.21 -0.36 -0.41 405,645