ABCB stock price (quote)

$44.46 0.36% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ABCB stock was $44.46. This is 0.36% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 1.91% from a day low at $43.89 to a day high of $44.73.

Quick summary:

  • 30 day high of the ABCB stock price was $44.76 and low was $39.50.
  • 90 day high was $44.76 and low was $33.71.
  • 52 week high for Ameris Bancorp - $45.25 and low - $29.97.
Tuesday November 12, 2019 Change 0.36% Price $44.46
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2019-11-12 $44.24 $44.73 $43.89 $44.46 240656
2019-11-11 $44.35 $44.50 $43.97 $44.30 198752
2019-11-08 $44.30 $44.56 $44.11 $44.44 239342
2019-11-07 $44.29 $44.76 $44.17 $44.40 214692
2019-11-06 $43.77 $43.98 $43.42 $43.83 244458
2019-11-05 $44.34 $44.71 $43.79 $43.95 426755
2019-11-04 $43.82 $44.45 $43.50 $43.95 448396
2019-11-01 $43.25 $43.51 $42.88 $43.41 290643
2019-10-31 $43.14 $43.21 $42.18 $42.85 320806
2019-10-30 $43.94 $43.94 $43.01 $43.43 213847
2019-10-29 $43.94 $44.44 $43.81 $44.04 700798
2019-10-28 $43.56 $44.26 $43.56 $44.08 479456
2019-10-25 $42.88 $43.50 $42.88 $43.29 425469
2019-10-24 $43.19 $43.19 $42.44 $42.82 304218
2019-10-23 $42.77 $42.96 $42.14 $42.95 458612
2019-10-22 $41.72 $43.31 $41.46 $42.68 936117
2019-10-21 $41.25 $42.38 $41.08 $41.85 577271
2019-10-18 $40.85 $42.17 $40.66 $41.75 634017
2019-10-17 $41.22 $41.50 $41.01 $41.48 503666
2019-10-16 $41.04 $41.40 $40.68 $40.96 269289
2019-10-15 $40.17 $41.27 $39.92 $41.07 333926
2019-10-14 $39.81 $40.00 $39.50 $39.88 234232
2019-10-11 $40.17 $40.78 $39.89 $39.89 459014
2019-10-10 $39.19 $39.55 $39.07 $39.41 279217
2019-10-09 $38.95 $39.04 $38.34 $38.86 270747
2019-10-08 $39.29 $39.29 $38.55 $38.57 219707
2019-10-07 $39.86 $39.89 $39.43 $39.71 274378
2019-10-04 $39.36 $39.79 $38.99 $39.65 301578
2019-10-03 $39.15 $39.48 $38.50 $39.34 331501
2019-10-02 $39.42 $39.75 $38.98 $39.28 436035
2019-10-01 $40.78 $41.34 $39.76 $39.89 997082
2019-09-30 $40.40 $40.65 $40.18 $40.24 468744
2019-09-27 $39.67 $40.31 $39.66 $40.26 512076
2019-09-26 $39.67 $40.03 $39.44 $39.51 302537
2019-09-25 $39.50 $40.08 $39.40 $39.86 442108
2019-09-24 $39.79 $39.95 $39.34 $39.64 739454
2019-09-23 $39.30 $39.76 $38.95 $39.60 327241
2019-09-20 $39.24 $40.24 $39.16 $39.68 1553166
2019-09-19 $39.51 $39.96 $39.10 $39.15 386527
2019-09-18 $38.55 $39.63 $38.50 $39.55 484696
2019-09-17 $38.96 $39.01 $38.33 $38.76 324891
2019-09-16 $38.89 $39.74 $38.77 $39.23 455313
2019-09-13 $39.05 $39.86 $38.71 $39.42 581488
2019-09-12 $37.48 $38.81 $37.21 $38.67 584888
2019-09-11 $36.85 $37.76 $36.39 $37.72 518642
2019-09-10 $35.78 $36.87 $35.73 $36.83 401228
2019-09-09 $35.23 $35.89 $34.67 $35.59 541878
2019-09-06 $35.27 $35.49 $35.00 $35.17 278598
2019-09-05 $34.71 $35.62 $34.58 $35.22 307729
2019-09-04 $34.23 $34.46 $33.97 $34.15 227490
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!

Proudly made at

ROCKIT