Ameris Bancorp (ABCB) Stock Price

37.04 ▼ -1.29 (-3.37%)
Open: 38.57 Vol: 385.84K Day's range: 36.90 - 38.59 Mar 19, 16:00 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 37.05▼ 37.39▼ 37.47▼ 37.96▼ 39.06▼
MA10 37.14▼ 37.57▼ 37.84▼ 38.19▼ 38.31▼
MA20 37.35▼ 37.94▼ 38.06▼ 39.58▼ 37.95▼
MA50 37.58▼ 38.09▼ 38.15▼ 37.94▼ 45.56▼
MA100 37.90▼ 38.14▼ 39.11▼ 38.50▼ 46.97▼
MA200 38.03▼ 39.30▼ 39.37▼ 44.35▼ 40.17▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.029▼ -0.096▼ -0.128▼ -0.393▼ 0.649▲
RSI 14.787▼ 25.544▼ 28.598▼ 36.404▼ 40.665▼
STOCH 6.862▼ 8.406▼ 7.747▼ 17.725▼ 71.805    
WILL %R -89.130▼ -94.792▼ -95.536▼ -96.957▼ -40.388    
CCI -89.195     -206.130▼ -158.019▼ -89.353     24.639    
Latest Filters Detected On ABCB
CDL $ABCB Engulfing Candlestick Pattern Detected Set Alert
BREAK $ABCB Price Breaks 10 Days Low Set Alert
BREAK $ABCB Price Breaks 20 Days Low Set Alert
BREAK $ABCB Price Breaks 30 Days Low Set Alert
MA $ABCB Price Crossed Below MA(7) Set Alert
MA $ABCB Price Crossed Below MA(50) Set Alert
Ameris Bancorp News
ABCB historical stock data
date open high low close volume
19/03/19 38.57 38.59 36.90 37.04 385,837
18/03/19 37.96 38.64 37.96 38.33 241,887
15/03/19 38.05 38.405 37.79 37.92 689,022
14/03/19 38.39 38.39 37.93 38.17 322,383
13/03/19 38.42 38.49 38.10 38.33 218,640
12/03/19 38.41 38.72 37.99 38.23 260,524
11/03/19 38.16 38.485 37.84 38.33 322,431
08/03/19 37.53 38.24 37.42 38.03 392,067
07/03/19 39.50 39.50 38.11 38.175 364,338
06/03/19 40.50 40.82 39.285 39.315 304,602
Quote Details
Bid:37.02
Ask:0.00
52wk Low:29.97
52wk High:57.993
Vol:385.84K
Avg Vol(3m):6.6M
1Y Chng:-31.15%
1M Chng:-2.06%
Add to Watch List