Ameris Bancorp (ABCB) Stock Price

45.22 ▲ +2.64 (+6.20%)
Open: 42.29 Vol: 409.4K Day's range: 42.25 - 45.416 Dec 01, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ABCB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 45.18▲ 45.04▲ 44.90▲ 42.98▲ 42.50▲
MA10 45.07▲ 44.73▲ 43.90▲ 42.89▲ 39.90▲
MA20 45.09▲ 43.76▲ 43.40▲ 42.04▲ 40.39▲
MA50 44.72▲ 43.10▲ 42.76▲ 39.35▲ 39.82▲
MA100 43.75▲ 42.76▲ 42.55▲ 40.04▲ 43.34▲
MA200 43.35▲ 42.32▲ 40.34▲ 38.01▲ 41.41▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.015▼ 0.149▲ 0.255▲ 0.092▲ 0.728▲
RSI 61.131▲ 78.087▲ 77.698▲ 70.713▲ 60.751▲
STOCH 75.860     91.333▲ 94.604▲ 60.294     75.083    
WILL %R -35.294     -4.658▲ -4.658▲ -2.974▲ -1.774▲
CCI 108.475▲ 72.725     112.897▲ 174.805▲ 160.694▲
Latest Filters Detected On ABCB
PSAR&MOM $ABCB PSAR Switch Up + Momentum Set Alert
RSI&MACD $ABCB MACD cross and RSI above 55 Set Alert
RSI $ABCB RSI(14) Crossed Above 70 Set Alert
MACD $ABCB MACD(12,26,9) Crossed Above Signal Line Set Alert
BREAK $ABCB Price Breaks 60 Days High Set Alert
BREAK $ABCB Price Breaks 30 Days High Set Alert
BREAK $ABCB Price Breaks 20 Days High Set Alert
BREAK $ABCB Price Breaks 10 Days High Set Alert
CDL $ABCB Engulfing Candlestick Pattern Detected Set Alert
Ameris Bancorp News
Friday, December 01, 2023 04:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Friday, December 01, 2023 08:01 AM
Roblox Corp. engages in the provision of online gaming services. Its platform consists of Roblox Client, Roblox Studio, and Roblox Cloud. Roblox Client is an application that allows users to ...
Friday, December 01, 2023 08:01 AM
Jabil, Inc. engages in the provision of electronic manufacturing services and solutions. It offers electronics design, production, product management, and repair services to companies in the ...
ABCB historical stock data
date open high low close volume
01/12/23 42.29 45.416 42.25 45.22 409,404
30/11/23 42.78 42.98 42.27 42.58 242,224
29/11/23 42.37 43.36 42.28 42.64 237,508
28/11/23 42.25 42.41 41.86 42.09 166,673
27/11/23 42.26 42.515 41.00 42.39 215,253
24/11/23 42.59 43.09 42.25 42.59 74,657
22/11/23 42.77 42.86 42.21 42.59 147,536
21/11/23 42.83 43.00 42.21 42.28 206,989
20/11/23 43.39 43.94 42.34 43.15 194,414
17/11/23 43.58 43.89 43.1601 43.39 389,338
Quote Details
52wk Low:28.33
52wk High:52.62
Vol:409.4K
Avg Vol(3m):4.4M
1Y Chng:-3.31%
1M Chng:+24.95%
Add to Watch List