VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

ABCB stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ABCB stock price was $40.43 and low was $35.02.
  • 90 day high was $40.43 and low was $34.98.
  • 52 week high for Ameris Bancorp - $50.50 and low - $29.97.

Historical Ameris Bancorp prices

Date Open High Low Close Volume
2019-08-22 $36.92 $37.07 $36.43 $36.70 166093
2019-08-21 $36.94 $36.97 $36.60 $36.62 313036
2019-08-20 $36.55 $36.82 $36.30 $36.60 209774
2019-08-19 $37.04 $37.14 $36.65 $36.84 214522
2019-08-16 $35.47 $36.50 $35.42 $36.43 447927
2019-08-15 $35.55 $35.73 $35.02 $35.25 358157
2019-08-14 $35.99 $36.36 $35.27 $35.48 282506
2019-08-13 $36.41 $37.51 $36.41 $36.98 249359
2019-08-12 $37.13 $37.13 $36.40 $36.42 251439
2019-08-09 $37.69 $37.87 $37.44 $37.63 254545
2019-08-08 $36.98 $37.99 $36.98 $37.90 274671
2019-08-07 $36.26 $36.83 $35.89 $36.70 248408
2019-08-06 $37.00 $37.10 $36.14 $36.94 286179
2019-08-05 $37.34 $37.40 $36.25 $36.73 420754
2019-08-02 $38.46 $38.55 $37.54 $38.17 264066
2019-08-01 $38.45 $40.19 $38.28 $38.58 721484
2019-07-31 $40.00 $40.43 $39.64 $39.77 641772
2019-07-30 $38.87 $40.00 $38.84 $39.97 329845
2019-07-29 $39.70 $39.99 $39.16 $39.25 391025
2019-07-26 $39.01 $40.03 $38.61 $39.76 541208
2019-07-25 $38.75 $39.05 $38.20 $38.45 499108
2019-07-24 $37.36 $38.66 $37.02 $38.57 416626
2019-07-23 $37.41 $37.81 $37.35 $37.49 491584
2019-07-22 $37.76 $37.93 $37.09 $37.30 256217
2019-07-19 $37.51 $38.63 $37.51 $37.78 347217
2019-07-18 $37.33 $37.73 $37.04 $37.63 355087
2019-07-17 $37.74 $37.74 $37.19 $37.29 336291
2019-07-16 $37.79 $38.22 $37.57 $37.85 424697
2019-07-15 $38.90 $38.91 $37.55 $37.79 377407
2019-07-12 $38.97 $39.21 $38.54 $38.95 438381
2019-07-11 $38.81 $38.81 $38.35 $38.60 632813
2019-07-10 $38.89 $38.99 $38.47 $38.66 481794
2019-07-09 $38.54 $38.88 $38.34 $38.84 386600
2019-07-08 $39.07 $39.14 $38.30 $38.64 427017
2019-07-05 $39.38 $39.63 $38.98 $39.36 299351
2019-07-03 $39.64 $40.00 $38.94 $39.04 593535
2019-07-02 $39.82 $40.34 $39.16 $39.61 977918
2019-07-01 $39.10 $40.03 $37.95 $39.80 2583147
2019-06-28 $39.17 $39.60 $38.51 $39.19 3507277
2019-06-27 $38.27 $38.95 $38.27 $38.94 412241
2019-06-26 $37.90 $38.57 $37.64 $38.35 385639
2019-06-25 $37.82 $38.03 $37.22 $37.86 234230
2019-06-24 $37.79 $38.03 $37.36 $37.72 229839
2019-06-21 $37.63 $38.29 $37.47 $37.75 711979
2019-06-20 $38.47 $38.47 $37.11 $37.96 249105
2019-06-19 $38.26 $38.88 $38.04 $38.19 307647
2019-06-18 $37.73 $38.82 $37.73 $38.19 462602
2019-06-17 $38.25 $38.57 $37.68 $37.80 249699
2019-06-14 $38.13 $38.43 $37.62 $38.28 192768
2019-06-13 $37.94 $38.18 $37.50 $38.13 235053

Will ABCB stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT