Ameris Bancorp ABCB
NYSE · Amerika Birleşik Devletleri · Finans
$79,58+0,06 (+%0,08)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79,50 | -%0,03 | $79,06 | $79,57 | $78,21 | 107,82K |
| 2026-09-30 | $79,52 | -%1,17 | $80,13 | $80,75 | $79,35 | 510,00K |
| 2026-09-29 | $80,46 | -%1,20 | $81,83 | $82,06 | $80,22 | 495,80K |
| 2026-09-28 | $81,44 | -%1,03 | $82,36 | $82,44 | $81,38 | 447,80K |
| 2026-09-25 | $82,29 | +%0,61 | $82,24 | $82,92 | $82,06 | 349,00K |
| 2026-09-24 | $81,79 | +%0,20 | $81,73 | $82,30 | $81,26 | 478,90K |
| 2026-09-23 | $81,63 | -%1,28 | $82,29 | $82,90 | $81,61 | 479,70K |
| 2026-09-22 | $82,69 | -%0,37 | $83,69 | $83,85 | $82,44 | 543,90K |
| 2026-09-21 | $83,00 | -%0,60 | $83,97 | $84,12 | $82,97 | 548,40K |
| 2026-09-18 | $83,50 | +%0,60 | $82,95 | $83,50 | $82,03 | 1,63M |
| 2026-09-17 | $83,00 | -%0,86 | $84,32 | $84,75 | $82,83 | 591,70K |
| 2026-09-16 | $83,72 | -%1,31 | $84,95 | $84,95 | $82,28 | 657,30K |
| 2026-09-15 | $84,83 | +%0,01 | $84,81 | $85,49 | $84,28 | 474,50K |
| 2026-09-14 | $84,82 | +%0,19 | $84,43 | $85,45 | $84,43 | 422,30K |
| 2026-09-11 | $84,66 | +%0,05 | $85,47 | $85,61 | $83,85 | 333,20K |
| 2026-09-10 | $84,62 | +%0,68 | $84,02 | $84,77 | $83,46 | 416,00K |
| 2026-09-09 | $84,05 | -%1,11 | $84,28 | $85,03 | $83,84 | 342,30K |
| 2026-09-08 | $84,99 | -%1,23 | $85,61 | $85,76 | $84,70 | 324,60K |
| 2026-09-04 | $86,05 | +%0,26 | $85,60 | $86,62 | $85,54 | 284,40K |
| 2026-09-03 | $85,83 | +%1,01 | $85,54 | $86,20 | $85,13 | 230,50K |
| 2026-09-02 | $84,97 | +%1,70 | $84,10 | $85,81 | $83,78 | 313,50K |
| 2026-09-01 | $83,55 | -%0,83 | $83,81 | $84,60 | $83,20 | 389,50K |
| 2026-08-31 | $84,25 | -%1,57 | $85,52 | $85,60 | $84,21 | 321,80K |
| 2026-08-28 | $85,59 | +%0,22 | $85,90 | $85,90 | $85,17 | 250,40K |
| 2026-08-27 | $85,40 | -%0,52 | $85,23 | $85,59 | $84,56 | 263,40K |
| 2026-08-26 | $85,85 | +%0,36 | $85,81 | $86,36 | $85,04 | 364,00K |
| 2026-08-25 | $85,54 | -%0,48 | $86,10 | $86,10 | $85,27 | 278,80K |
| 2026-08-24 | $85,95 | -%0,29 | $86,13 | $87,19 | $85,81 | 333,90K |
| 2026-08-21 | $86,20 | +%0,09 | $86,84 | $86,87 | $85,71 | 444,40K |
| 2026-08-20 | $86,12 | -%0,73 | $86,44 | $87,05 | $86,06 | 292,10K |
| 2026-08-19 | $86,75 | -%1,64 | $88,41 | $88,66 | $86,56 | 347,90K |
| 2026-08-18 | $88,20 | -%0,94 | $89,59 | $89,59 | $88,04 | 328,60K |
| 2026-08-17 | $89,04 | -%0,81 | $89,35 | $90,17 | $88,78 | 283,70K |
| 2026-08-14 | $89,77 | +%0,43 | $89,27 | $90,13 | $88,53 | 204,10K |
| 2026-08-13 | $89,39 | +%0,93 | $89,31 | $89,63 | $88,84 | 243,80K |
| 2026-08-12 | $88,57 | +%0,39 | $88,27 | $88,81 | $87,87 | 246,30K |
| 2026-08-11 | $88,23 | +%0,75 | $88,03 | $88,37 | $87,48 | 237,90K |
| 2026-08-10 | $87,57 | -%0,18 | $87,44 | $87,92 | $86,71 | 300,50K |
| 2026-08-07 | $87,73 | -%0,52 | $87,77 | $88,36 | $87,46 | 324,00K |
| 2026-08-06 | $88,19 | -%0,81 | $89,57 | $89,57 | $88,12 | 273,70K |
| 2026-08-05 | $88,91 | -%0,63 | $89,58 | $89,66 | $88,67 | 364,50K |
| 2026-08-04 | $89,47 | +%1,45 | $88,33 | $90,07 | $88,02 | 443,20K |
| 2026-08-03 | $88,19 | +%1,12 | $87,01 | $88,73 | $86,46 | 313,50K |
| 2026-07-31 | $87,21 | -%0,41 | $87,79 | $88,18 | $86,57 | 405,60K |
| 2026-07-30 | $87,57 | -%0,30 | $88,60 | $88,60 | $87,52 | 312,20K |
| 2026-07-29 | $87,83 | -%0,09 | $87,87 | $88,46 | $87,00 | 464,60K |
| 2026-07-28 | $87,91 | +%2,17 | $85,95 | $88,24 | $85,95 | 609,80K |
| 2026-07-27 | $86,04 | -%1,93 | $87,78 | $88,35 | $86,01 | 995,60K |
| 2026-07-24 | $87,73 | -%1,60 | $87,04 | $88,08 | $85,00 | 1,06M |
| 2026-07-23 | $89,16 | -%0,79 | $88,71 | $89,16 | $86,88 | 742,90K |
| 2026-07-22 | $89,87 | -%0,88 | $90,73 | $90,73 | $89,35 | 379,10K |
| 2026-07-21 | $90,67 | -%0,15 | $90,48 | $91,48 | $89,61 | 637,10K |
| 2026-07-20 | $90,81 | -%1,62 | $91,77 | $92,40 | $90,56 | 334,60K |
| 2026-07-17 | $92,31 | -%0,92 | $91,93 | $93,07 | $91,44 | 437,20K |
| 2026-07-16 | $93,17 | +%2,78 | $90,66 | $93,22 | $90,66 | 555,40K |
| 2026-07-15 | $90,65 | +%0,60 | $90,31 | $91,59 | $90,00 | 335,30K |
| 2026-07-14 | $90,11 | +%0,32 | $89,85 | $90,77 | $89,58 | 371,00K |
| 2026-07-13 | $89,82 | -%0,65 | $89,38 | $90,18 | $89,11 | 465,90K |
| 2026-07-10 | $90,41 | +%0,72 | $90,01 | $90,94 | $89,92 | 332,00K |
| 2026-07-09 | $89,76 | +%1,90 | $88,69 | $90,23 | $88,28 | 348,20K |
| 2026-07-08 | $88,09 | -%2,32 | $89,65 | $89,78 | $87,74 | 411,70K |
| 2026-07-07 | $90,18 | -%0,72 | $91,32 | $91,88 | $90,16 | 317,00K |
| 2026-07-06 | $90,83 | +%0,79 | $89,82 | $91,09 | $89,74 | 318,20K |
| 2026-07-02 | $90,12 | -%1,67 | $92,40 | $92,44 | $89,25 | 522,90K |
| 2026-07-01 | $91,65 | +%1,54 | $89,08 | $92,31 | $89,08 | 670,40K |
| 2026-06-30 | $90,26 | -%0,10 | $90,15 | $90,66 | $89,83 | 466,30K |
| 2026-06-29 | $90,35 | -%0,71 | $90,60 | $90,96 | $89,47 | 492,30K |
| 2026-06-26 | $91,00 | +%0,63 | $91,03 | $91,41 | $90,15 | 1,76M |
| 2026-06-25 | $90,43 | +%1,24 | $89,04 | $91,20 | $89,04 | 558,20K |
| 2026-06-24 | $89,32 | +%1,10 | $87,81 | $89,82 | $87,75 | 860,90K |
| 2026-06-23 | $88,35 | +%1,13 | $87,61 | $88,41 | $87,11 | 673,20K |
| 2026-06-22 | $87,36 | -%0,26 | $87,26 | $88,56 | $87,01 | 461,50K |
| 2026-06-18 | $87,59 | +%1,84 | $86,60 | $87,76 | $86,30 | 1,38M |
| 2026-06-17 | $86,01 | -%2,78 | $87,92 | $88,97 | $84,97 | 880,90K |
| 2026-06-16 | $88,47 | +%0,71 | $88,72 | $89,17 | $87,57 | 1,01M |
| 2026-06-15 | $87,85 | -%1,24 | $89,18 | $90,00 | $87,43 | 622,50K |
| 2026-06-12 | $88,95 | +%2,30 | $87,69 | $89,22 | $87,65 | 521,30K |
| 2026-06-11 | $86,95 | +%0,45 | $86,96 | $87,38 | $85,82 | 419,60K |
| 2026-06-10 | $86,56 | +%0,53 | $86,67 | $87,25 | $86,21 | 450,30K |
| 2026-06-09 | $86,10 | +%0,87 | $86,02 | $87,89 | $85,57 | 451,40K |
| 2026-06-08 | $85,36 | -%0,13 | $85,63 | $86,57 | $85,30 | 400,60K |
| 2026-06-05 | $85,47 | +%0,40 | $85,35 | $86,00 | $85,02 | 392,40K |
| 2026-06-04 | $85,13 | +%2,85 | $83,49 | $85,40 | $83,49 | 473,70K |
| 2026-06-03 | $82,77 | -%2,20 | $84,09 | $84,40 | $82,67 | 458,10K |
| 2026-06-02 | $84,63 | +%1,73 | $83,08 | $84,81 | $83,08 | 303,40K |
| 2026-06-01 | $83,19 | -%1,33 | $83,93 | $84,14 | $82,46 | 488,10K |
| 2026-05-29 | $84,31 | -%0,35 | $84,33 | $85,18 | $84,13 | 548,30K |
| 2026-05-28 | $84,61 | -%0,41 | $84,64 | $84,86 | $83,86 | 323,20K |
| 2026-05-27 | $84,96 | -%0,88 | $85,64 | $86,14 | $84,62 | 337,50K |
| 2026-05-26 | $85,71 | +%1,20 | $84,72 | $86,16 | $84,72 | 384,50K |