$84.33
−0.12−0.14%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ABCB
Ameris Bancorp is down 0.14% to $84.33 on light volume — just 0.54× the 20-day average.
- Underperforming the Financials sector by 0.29 points today (+0.15% group vs. −0.14% here)
- Within 4.1% of the 52-week high of $87.98
- Volume is only 0.54× the 20-day average — quieter tape than recent sessions
Range: $83.85 – 87.41Change: −2.07%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $86.11 | 4.8K |
| Apr 21, 1:40 PM | $86.41 | 5.5K |
| Apr 21, 1:45 PM | $86.68 | 6.5K |
| Apr 21, 1:50 PM | $86.76 | 7.3K |
| Apr 21, 1:55 PM | $86.91 | 8.4K |
| Apr 21, 2:00 PM | $86.89 | 5.9K |
| Apr 21, 2:05 PM | $86.91 | 10.5K |
| Apr 21, 2:10 PM | $86.75 | 10.8K |
| Apr 21, 2:15 PM | $87.00 | 6.7K |
| Apr 21, 2:20 PM | $86.76 | 10.3K |
| Apr 21, 2:25 PM | $86.49 | 8.7K |
| Apr 21, 2:30 PM | $86.78 | 10.0K |
| Apr 21, 2:35 PM | $86.78 | 10.4K |
| Apr 21, 2:40 PM | $87.05 | 6.5K |
| Apr 21, 2:45 PM | $87.07 | 3.9K |
| Apr 21, 2:50 PM | $87.19 | 6.9K |
| Apr 21, 2:55 PM | $87.10 | 10.0K |
| Apr 21, 3:00 PM | $87.35 | 7.1K |
| Apr 21, 3:05 PM | $87.41 | 9.8K |
| Apr 21, 3:10 PM | $87.17 | 8.0K |
| Apr 21, 3:15 PM | $87.07 | 5.9K |
| Apr 21, 3:20 PM | $87.36 | 8.5K |
| Apr 21, 3:25 PM | $87.19 | 9.2K |
| Apr 21, 3:30 PM | $86.87 | 5.7K |
| Apr 21, 3:35 PM | $86.78 | 8.4K |
| Apr 21, 3:40 PM | $86.44 | 5.1K |
| Apr 21, 3:45 PM | $86.21 | 9.4K |
| Apr 21, 3:50 PM | $85.97 | 9.3K |
| Apr 21, 3:55 PM | $86.17 | 10.5K |
| Apr 21, 4:00 PM | $85.97 | 8.5K |
| Apr 21, 4:05 PM | $86.17 | 8.6K |
| Apr 21, 4:10 PM | $86.05 | 8.9K |
| Apr 21, 4:15 PM | $86.03 | 4.1K |
| Apr 21, 4:20 PM | $85.88 | 5.6K |
| Apr 21, 4:25 PM | $86.19 | 9.8K |
| Apr 21, 4:30 PM | $86.03 | 8.3K |
| Apr 21, 4:35 PM | $86.22 | 5.0K |
| Apr 21, 4:40 PM | $85.89 | 10.9K |
| Apr 21, 4:45 PM | $85.76 | 6.5K |
| Apr 21, 4:50 PM | $85.82 | 8.3K |
| Apr 21, 4:55 PM | $85.79 | 8.8K |
| Apr 21, 5:00 PM | $85.52 | 8.0K |
| Apr 21, 5:05 PM | $85.36 | 8.8K |
| Apr 21, 5:10 PM | $85.46 | 9.9K |
| Apr 21, 5:15 PM | $85.51 | 9.5K |
| Apr 21, 5:20 PM | $85.19 | 6.0K |
| Apr 21, 5:25 PM | $85.29 | 6.7K |
| Apr 21, 5:30 PM | $85.33 | 9.9K |
| Apr 21, 5:35 PM | $85.08 | 6.6K |
| Apr 21, 5:40 PM | $84.86 | 5.8K |
| Apr 21, 5:45 PM | $84.88 | 9.0K |
| Apr 21, 5:50 PM | $84.71 | 6.9K |
| Apr 21, 5:55 PM | $84.63 | 10.6K |
| Apr 21, 6:00 PM | $84.30 | 10.9K |
| Apr 21, 6:05 PM | $83.97 | 8.3K |
| Apr 21, 6:10 PM | $84.24 | 4.3K |
| Apr 21, 6:15 PM | $84.06 | 6.8K |
| Apr 21, 6:20 PM | $84.05 | 8.4K |
| Apr 21, 6:25 PM | $84.14 | 7.1K |
| Apr 21, 6:30 PM | $84.25 | 5.5K |
| Apr 21, 6:35 PM | $83.93 | 8.9K |
| Apr 21, 6:40 PM | $84.24 | 8.0K |
| Apr 21, 6:45 PM | $84.26 | 5.1K |
| Apr 21, 6:50 PM | $84.47 | 4.8K |
| Apr 21, 6:55 PM | $84.43 | 3.9K |
| Apr 21, 7:00 PM | $84.14 | 10.9K |
| Apr 21, 7:05 PM | $84.09 | 8.4K |
| Apr 21, 7:10 PM | $83.90 | 7.3K |
| Apr 21, 7:15 PM | $84.13 | 5.6K |
| Apr 21, 7:20 PM | $84.40 | 8.2K |
| Apr 21, 7:25 PM | $84.47 | 9.2K |
| Apr 21, 7:30 PM | $84.22 | 10.4K |
| Apr 21, 7:35 PM | $84.06 | 8.1K |
| Apr 21, 7:40 PM | $83.85 | 5.6K |
| Apr 21, 7:45 PM | $83.86 | 6.4K |
| Apr 21, 7:50 PM | $84.14 | 6.9K |
| Apr 21, 7:55 PM | $84.12 | 9.9K |
| Apr 21, 8:00 PM | $84.33 | 6.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $84.45
- Open
- $84.56
- Day's Range
- $83.91 – 85.23
- 52-Week Range
- $52.03 – 87.98
- Volume
- 288.7K
- Avg Volume (20d)
- 534.5K
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on ABCB
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.54× avg · 288.7K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ABCB. We publish when a signal fires — check back.