Ameris Bancorp (ABCB) Stock Price

66.19 ▼ -0.62 (-0.93%)
Open: 67.10 Vol: 264.3K Day's range: 65.97 - 67.69 Feb 14, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ABCB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 66.08▲ 66.16▲ 66.17▲ 67.07▼ 65.86▲
MA10 66.12▲ 66.19▲ 66.35▼ 67.10▼ 64.31▲
MA20 66.14▲ 66.36▼ 66.53▼ 66.05▲ 65.33▲
MA50 66.20▲ 66.90▼ 67.34▼ 65.01▲ 57.72▲
MA100 66.40▼ 67.29▼ 66.41▼ 65.08▲ 49.16▲
MA200 66.75▼ 66.28▼ 64.68▲ 59.60▲ 48.83▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ 0.007▲ -0.025▼ 0.046▲ -0.440▼
RSI 54.383▲ 43.731▼ 38.355▼ 51.835▲ 55.750▲
STOCH 24.938     20.696     7.598▼ 71.768     49.678    
WILL %R -27.273     -85.000▼ -85.000▼ -43.678     -52.384    
CCI 29.393     -58.795     -97.138     9.039     18.611    
Latest Filters Detected On ABCB
MA $ABCB Price Crossed Below MA(13) Set Alert
Ameris Bancorp News
ABCB historical stock data
date open high low close volume
14/02/25 67.10 67.69 65.97 66.19 264,300
13/02/25 66.9348 66.9348 66.15 66.81 296,928
12/02/25 67.06 67.52 66.555 66.67 246,805
11/02/25 67.09 68.64 67.02 68.30 302,200
10/02/25 68.06 68.16 67.21 67.40 279,100
07/02/25 68.31 68.69 66.15 68.20 570,036
06/02/25 68.01 68.85 67.535 68.47 405,205
05/02/25 67.22 67.95 66.685 67.83 412,254
04/02/25 64.27 66.90 64.149 66.90 481,610
03/02/25 63.91 64.96 62.76 64.18 413,242
Quote Details
52wk Low:44.225
52wk High:74.485
Vol:264.3K
Avg Vol(3m):6.6M
1Y Chng:+45.47%
1M Chng:+8.53%
Add to Watch List