ABCB stock price (quote)

$43.53 1.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ABCB stock was $43.53. This is 1% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.03% from a day low at $42.92 to a day high of $43.79.

Quick summary:

  • 30 day high of the ABCB stock price was $44.69 and low was $41.83.
  • 90 day high was $44.90 and low was $41.08.
  • 52 week high for Ameris Bancorp - $44.90 and low - $32.91.
Friday January 17, 2020 Change 1.00% Price $43.53
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2020-01-17 $43.41 $43.79 $42.92 $43.53 319006
2020-01-16 $42.60 $43.33 $42.60 $43.10 205600
2020-01-15 $42.47 $42.75 $42.11 $42.29 229250
2020-01-14 $42.61 $42.99 $42.28 $42.71 218915
2020-01-13 $42.24 $42.89 $42.12 $42.82 259470
2020-01-10 $42.61 $42.89 $42.09 $42.20 196697
2020-01-09 $42.85 $42.94 $42.50 $42.72 215058
2020-01-08 $42.11 $42.83 $42.11 $42.65 306300
2020-01-07 $42.21 $42.36 $41.99 $42.15 210065
2020-01-06 $42.04 $42.65 $41.86 $42.44 241084
2020-01-03 $42.05 $42.67 $41.83 $42.57 383459
2020-01-02 $42.93 $43.00 $41.94 $42.74 266692
2019-12-31 $42.53 $42.88 $42.50 $42.54 297510
2019-12-30 $42.98 $43.03 $42.59 $42.64 230998
2019-12-27 $43.15 $43.24 $42.62 $42.70 291463
2019-12-26 $43.32 $43.33 $43.01 $43.12 95221
2019-12-24 $43.20 $43.25 $43.00 $43.23 61332
2019-12-23 $43.44 $43.44 $42.69 $43.09 221097
2019-12-20 $43.81 $43.81 $43.05 $43.21 793063
2019-12-19 $43.65 $43.70 $43.37 $43.67 323961
2019-12-18 $44.52 $44.69 $43.74 $43.80 247500
2019-12-17 $44.66 $44.79 $44.08 $44.31 304267
2019-12-16 $44.39 $44.90 $44.39 $44.57 417290
2019-12-13 $44.00 $44.36 $43.74 $44.22 368804
2019-12-12 $43.40 $44.54 $43.05 $44.23 322520
2019-12-11 $43.37 $43.62 $42.92 $43.24 343182
2019-12-10 $43.34 $43.67 $43.15 $43.35 170456
2019-12-09 $43.14 $43.53 $43.03 $43.34 274828
2019-12-06 $43.80 $44.16 $43.31 $43.41 342304
2019-12-05 $43.33 $43.64 $43.19 $43.23 354302
2019-12-04 $42.97 $43.60 $42.87 $43.13 352932
2019-12-03 $42.91 $43.01 $42.26 $42.76 401176
2019-12-02 $43.87 $44.00 $43.25 $43.55 360899
2019-11-29 $43.46 $43.91 $43.40 $43.65 106202
2019-11-27 $43.53 $43.95 $43.50 $43.68 133850
2019-11-26 $43.31 $43.64 $43.06 $43.33 203778
2019-11-25 $42.81 $43.74 $42.61 $43.50 305074
2019-11-22 $42.99 $43.25 $42.16 $42.80 364521
2019-11-21 $43.54 $43.54 $42.43 $42.81 304288
2019-11-20 $43.06 $43.61 $42.90 $43.27 329958
2019-11-19 $43.25 $43.44 $42.85 $43.33 275163
2019-11-18 $43.36 $43.49 $42.53 $43.09 404313
2019-11-15 $43.84 $44.13 $43.45 $43.60 155746
2019-11-14 $43.64 $43.84 $43.32 $43.54 260453
2019-11-13 $43.98 $44.06 $43.50 $43.74 210376
2019-11-12 $44.24 $44.73 $43.89 $44.46 258600
2019-11-11 $44.35 $44.50 $43.97 $44.30 199152
2019-11-08 $44.30 $44.56 $44.11 $44.44 239474
2019-11-07 $44.29 $44.76 $44.17 $44.40 214692
2019-11-06 $43.77 $43.98 $43.42 $43.83 244458
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT