Ameris Bancorp (ABCB) Stock Price

42.255 ▼ -0.135 (-0.32%)
Open: 42.47 Vol: 282.55K Day's range: 41.76 - 42.78 May 20, 15:38 EDT
IEX Real-Time Price
Loading chart ...
ABCB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 42.33▼ 42.28▼ 42.09▲ 42.86▼ 42.17▲
MA10 42.31▼ 42.17▲ 42.39▼ 42.63▼ 42.69▼
MA20 42.28▼ 42.40▼ 42.69▼ 42.52▼ 46.45▼
MA50 42.14▲ 42.89▼ 42.63▼ 43.26▼ 48.82▼
MA100 42.40▼ 42.68▼ 42.72▼ 46.76▼ 43.39▼
MA200 42.83▼ 42.70▼ 41.96▲ 48.72▼ 40.55▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.006▼ 0.023▲ -0.071▼ 0.071▲ -0.362▼
RSI 50.493▲ 45.655▼ 44.198▼ 47.473▼ 38.420▼
STOCH 53.930     56.687     27.087     49.181     23.461    
WILL %R -82.692▼ -61.176     -61.176     -70.996     -78.296▼
CCI -74.655     -5.933     -43.871     -82.183     -42.087    
Latest Filters Detected On ABCB
RSI $ABCB RSI(14) Crossed Below 50 Set Alert
Ameris Bancorp News
Friday, May 20, 2022 01:00 AM
Scott Humphrey and Nicole Stokes are some of the highest-achieving chief financial officers in metro Atlanta. Here's some of what they did to make their companies grow.
Friday, May 20, 2022 01:00 AM
Scott Humphrey and Nicole Stokes are some of the highest-achieving chief financial officers in metro Atlanta. Here's some of what they did to make their companies grow.
Tuesday, May 17, 2022 01:29 PM
Stocks rose steadily throughout the day and ended with broad gains as traders got back to buying again after a mostly miserable few weeks on Wall Street.
ABCB historical stock data
date open high low close volume
20/05/22 42.47 42.78 41.76 42.255 282,548
19/05/22 42.17 43.095 42.17 42.39 549,373
18/05/22 43.54 43.915 42.497 42.86 540,220
17/05/22 43.34 44.41 43.23 44.33 345,004
16/05/22 42.45 42.94 41.89 42.45 336,237
13/05/22 43.04 43.35 42.34 42.78 398,300
12/05/22 41.53 42.57 41.25 42.50 554,374
11/05/22 42.20 43.04 41.54 41.69 288,617
10/05/22 43.16 43.62 41.38 42.16 377,025
09/05/22 42.40 43.62 42.35 42.89 327,479
Quote Details
52wk Low:39.67
52wk High:59.85
Vol:282.55K
Avg Vol(3m):8.9M
1Y Chng:-21.82%
1M Chng:+5.19%
Add to Watch List