Previous Hold Today ABCB ranks #3251 as HOLD CANDIDATE. Next Hold
Today ABCB ranks #3251 as HOLD CANDIDATE.

ABCB stock Ameris Bancorp

ABCB stock
Ameris Bancorp

March 18, 2019
Change 1.08%
Chart period: 2018-12-19 - 2019-03-18
VOLUME
Sell
TREND
Buy

MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Will ABCB stock price go up or down on Tue, 19 Mar 2019?

ABCB stock price (quote)

Monday, 18th Mar 2019

Close price at the end of the last trading day (Monday, 18th Mar 2019) of the ABCB stock was $38.33. This is 1.08% more than the trading day before Friday, 15th Mar 2019.

During day the stock fluctuated 1.79% from a day low at $37.96 to a day high of $38.64.

30 day high of the ABCB stock price was $42.01 and low was $37.42.
90 day high was $42.01 and low was $29.97.
52 week high for the Ameris Bancorp - $58.10 and low - $29.97.

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2019-03-18 $37.96 $38.64 $37.96 $38.33 241887
2019-03-15 $38.05 $38.41 $37.79 $37.92 688878
2019-03-14 $38.39 $38.39 $37.93 $38.17 321100
2019-03-13 $38.42 $38.49 $38.10 $38.33 218600
2019-03-12 $38.41 $38.72 $37.99 $38.23 260524
2019-03-11 $38.16 $38.49 $37.84 $38.33 308608
2019-03-08 $37.53 $38.24 $37.42 $38.03 393458
2019-03-07 $39.21 $39.50 $38.09 $38.14 416344
2019-03-06 $40.70 $40.84 $39.25 $39.28 351644
2019-03-05 $40.79 $41.09 $40.16 $40.79 254391
2019-03-04 $41.10 $41.54 $40.60 $40.78 372483
2019-03-01 $41.11 $41.19 $40.33 $40.87 246257
2019-02-28 $40.79 $41.18 $40.68 $40.77 250386
2019-02-27 $40.84 $41.39 $40.66 $41.09 327794
2019-02-26 $41.29 $41.67 $40.79 $40.85 324863
2019-02-25 $41.62 $42.01 $41.55 $41.55 491247
2019-02-22 $40.68 $41.48 $40.67 $41.44 412510
2019-02-21 $41.20 $41.20 $40.21 $40.67 223395
2019-02-20 $40.53 $41.04 $40.34 $40.93 427960
2019-02-19 $39.60 $40.71 $39.36 $40.62 343134
2019-02-15 $38.64 $39.87 $38.46 $39.69 680056
2019-02-14 $38.68 $38.90 $38.16 $38.29 297228
2019-02-13 $39.08 $39.28 $38.79 $38.98 214505
2019-02-12 $38.54 $39.02 $38.35 $39.02 360382
2019-02-11 $37.99 $38.31 $37.50 $38.31 265377
2019-02-08 $38.19 $38.36 $37.42 $37.74 277829
2019-02-07 $38.04 $38.38 $37.68 $38.26 462493
2019-02-06 $37.83 $38.03 $37.59 $37.94 192715
2019-02-05 $38.23 $38.23 $37.49 $37.82 329666
2019-02-04 $37.57 $38.17 $37.46 $38.16 313440
2019-02-01 $38.02 $38.21 $37.32 $37.65 543065
2019-01-31 $37.64 $37.98 $37.29 $37.95 470934
2019-01-30 $38.29 $38.29 $37.29 $37.86 364805
2019-01-29 $38.63 $39.11 $37.91 $37.91 662862
2019-01-28 $35.85 $37.88 $35.85 $37.61 633899
2019-01-25 $36.20 $36.79 $34.79 $36.51 854624
2019-01-24 $35.42 $35.75 $34.77 $35.27 168960
2019-01-23 $35.64 $35.69 $35.20 $35.45 314379
2019-01-22 $36.02 $36.17 $35.23 $35.54 550815
2019-01-18 $35.95 $36.72 $35.47 $36.24 368210
2019-01-17 $35.16 $35.99 $34.96 $35.90 675805
2019-01-16 $34.61 $35.37 $34.53 $35.34 307384
2019-01-15 $34.38 $34.77 $33.68 $34.41 202187
2019-01-14 $34.52 $35.20 $34.48 $34.50 309356
2019-01-11 $34.11 $34.91 $33.82 $34.81 267219
2019-01-10 $34.39 $34.50 $33.98 $34.38 241763
2019-01-09 $34.54 $34.80 $34.20 $34.50 315260
2019-01-08 $34.85 $34.89 $33.57 $34.31 334877
2019-01-07 $33.20 $34.45 $32.87 $34.39 587582
2019-01-04 $32.31 $33.20 $32.07 $33.08 310751