Ameris Bancorp (ABCB)
Exportar para Excel
| 06/07/2026 |
143.809 |
0,76%
|
90,09
|
89,09
|
91,0863
|
90,805
|
| 02/07/2026 |
200.672 |
-1,77%
|
91,90
|
89,245
|
93,49
|
90,12
|
| 01/07/2026 |
352.733 |
1,52%
|
90,26
|
89,08
|
92,31
|
91,65
|
| 30/06/2026 |
223.888 |
0,12%
|
90,15
|
89,5393
|
90,68
|
90,26
|
| 29/06/2026 |
206.903 |
-0,71%
|
90,80
|
89,47
|
90,945
|
90,15
|
| 26/06/2026 |
246.153 |
0,46%
|
91,80
|
90,15
|
91,83
|
91,00
|
| 25/06/2026 |
188.197 |
1,06%
|
89,07
|
89,04
|
91,19
|
90,43
|
| 24/06/2026 |
357.735 |
1,05%
|
89,54
|
88,115
|
89,80
|
89,32
|
| 23/06/2026 |
346.084 |
1,09%
|
86,86
|
86,51
|
88,39
|
88,35
|
| 18/06/2026 |
271.727 |
1,87%
|
87,73
|
85,68
|
87,76
|
87,36
|
| 17/06/2026 |
414.156 |
-2,75%
|
88,62
|
84,97
|
88,92
|
86,01
|
| 16/06/2026 |
500.496 |
0,48%
|
88,06
|
87,565
|
89,165
|
88,47
|
| 15/06/2026 |
273.867 |
-1,43%
|
89,06
|
87,425
|
89,97
|
87,85
|
| 12/06/2026 |
247.302 |
2,30%
|
87,69
|
87,32
|
89,22
|
88,95
|
| 11/06/2026 |
194.733 |
0,42%
|
86,82
|
85,755
|
87,375
|
86,95
|
| 10/06/2026 |
171.954 |
0,57%
|
86,10
|
86,05
|
87,25
|
86,56
|
| 09/06/2026 |
187.885 |
0,87%
|
85,86
|
85,34
|
87,93
|
86,10
|
| 08/06/2026 |
132.712 |
-0,09%
|
85,60
|
85,32
|
86,62
|
85,36
|
| 05/06/2026 |
182.275 |
0,44%
|
85,42
|
84,67
|
86,00
|
85,47
|
| 04/06/2026 |
212.438 |
2,89%
|
83,485
|
83,485
|
85,40
|
85,13
|
| 03/06/2026 |
177.823 |
-2,12%
|
84,63
|
82,66
|
85,07
|
82,77
|
| 02/06/2026 |
115.039 |
1,83%
|
83,08
|
83,08
|
84,805
|
84,63
|
| 01/06/2026 |
224.828 |
-1,33%
|
83,45
|
82,46
|
84,34
|
83,19
|
| 29/05/2026 |
196.219 |
-0,20%
|
84,33
|
84,13
|
85,18
|
84,31
|
| 28/05/2026 |
151.113 |
-0,41%
|
85,01
|
83,835
|
85,01
|
84,61
|
| 27/05/2026 |
148.611 |
-0,88%
|
85,52
|
84,615
|
86,20
|
84,96
|
| 26/05/2026 |
146.709 |
1,20%
|
84,69
|
84,69
|
86,15
|
85,71
|
| 22/05/2026 |
124.416 |
-0,09%
|
84,77
|
84,36
|
85,00
|
84,69
|
| 21/05/2026 |
343.504 |
-0,01%
|
84,39
|
83,29
|
84,955
|
84,77
|
| 20/05/2026 |
184.120 |
2,64%
|
81,98
|
81,98
|
85,035
|
84,78
|
| 19/05/2026 |
95.743 |
-1,16%
|
83,20
|
82,37
|
83,86
|
82,60
|
| 18/05/2026 |
152.041 |
1,26%
|
83,05
|
82,98
|
84,73
|
83,60
|
| 15/05/2026 |
98.882 |
-1,26%
|
83,21
|
82,01
|
83,65
|
82,56
|
| 14/05/2026 |
114.564 |
0,97%
|
83,39
|
82,96
|
84,35
|
83,67
|
| 13/05/2026 |
179.274 |
-1,38%
|
83,77
|
82,6585
|
84,06
|
82,87
|
| 12/05/2026 |
146.142 |
-1,15%
|
85,00
|
82,81
|
85,14
|
84,03
|
| 11/05/2026 |
184.983 |
-1,70%
|
86,20
|
84,47
|
87,075
|
85,05
|
| 08/05/2026 |
114.351 |
0,28%
|
86,72
|
85,495
|
87,18
|
86,52
|
| 07/05/2026 |
93.059 |
-1,05%
|
87,00
|
86,255
|
87,795
|
86,33
|
| 06/05/2026 |
166.816 |
0,73%
|
87,61
|
86,77
|
87,99
|
87,26
|
| 05/05/2026 |
169.635 |
1,76%
|
86,10
|
84,73
|
86,88
|
86,58
|
| 04/05/2026 |
118.807 |
-0,56%
|
85,55
|
84,55
|
85,98
|
85,08
|
| 01/05/2026 |
157.620 |
0,36%
|
85,26
|
84,365
|
86,01
|
85,56
|
| 30/04/2026 |
153.211 |
1,03%
|
83,81
|
82,9601
|
85,81
|
85,25
|
| 29/04/2026 |
204.194 |
-1,56%
|
85,24
|
83,885
|
85,95
|
84,32
|
| 28/04/2026 |
210.975 |
0,63%
|
86,65
|
84,93
|
86,65
|
85,66
|
| 27/04/2026 |
24.355 |
0,45%
|
84,30
|
84,30
|
86,52
|
85,12
|
| 24/04/2026 |
538.014 |
0,32%
|
84,63
|
83,55
|
86,31
|
84,89
|
| 23/04/2026 |
580.714 |
0,92%
|
81,48
|
81,48
|
85,22
|
84,62
|
| 22/04/2026 |
291.012 |
-0,71%
|
84,94
|
83,655
|
85,23
|
83,85
|
| 21/04/2026 |
395.338 |
-1,15%
|
85,70
|
84,19
|
85,78
|
84,45
|
| 20/04/2026 |
265.213 |
0,18%
|
77,28
|
77,28
|
85,82
|
85,43
|
| 17/04/2026 |
468.578 |
3,21%
|
83,00
|
83,00
|
86,35
|
85,28
|
| 16/04/2026 |
225.654 |
-0,06%
|
82,27
|
82,165
|
83,22
|
82,63
|
| 15/04/2026 |
152.506 |
-0,21%
|
82,75
|
81,72
|
82,935
|
82,67
|
| 14/04/2026 |
219.843 |
-0,68%
|
83,51
|
82,28
|
83,96
|
82,84
|
| 13/04/2026 |
184.249 |
0,66%
|
82,04
|
81,62
|
83,44
|
83,41
|
| 10/04/2026 |
230.383 |
-0,84%
|
83,56
|
82,33
|
83,56
|
82,86
|
| 09/04/2026 |
327.474 |
1,69%
|
82,00
|
81,58
|
84,025
|
83,56
|
| 08/04/2026 |
279.227 |
3,28%
|
82,60
|
81,245
|
82,87
|
82,20
|
| 07/04/2026 |
246.996 |
0,75%
|
78,74
|
78,715
|
79,85
|
79,59
|
| 06/04/2026 |
176.265 |
0,77%
|
78,20
|
77,90
|
79,24
|
79,00
|
| 02/04/2026 |
210.229 |
-0,13%
|
77,50
|
76,87
|
78,52
|
78,40
|
| 01/04/2026 |
327.083 |
0,65%
|
78,41
|
77,87
|
79,33
|
78,50
|
| 31/03/2026 |
177.668 |
2,33%
|
77,10
|
76,87
|
78,54
|
77,99
|
| 30/03/2026 |
232.751 |
0,86%
|
76,60
|
75,75
|
77,01
|
76,33
|
| 27/03/2026 |
227.739 |
-1,85%
|
76,89
|
75,625
|
77,05
|
75,89
|
| 26/03/2026 |
239.438 |
-0,14%
|
77,30
|
76,28
|
77,70
|
77,28
|
| 25/03/2026 |
212.109 |
1,06%
|
76,72
|
76,53
|
77,755
|
77,37
|
| 24/03/2026 |
268.152 |
1,06%
|
75,76
|
74,73
|
77,25
|
76,56
|
| 23/03/2026 |
275.082 |
1,67%
|
75,84
|
75,3474
|
77,11
|
75,76
|
| 20/03/2026 |
160.074 |
-0,21%
|
74,83
|
73,82
|
75,085
|
74,49
|
| 19/03/2026 |
187.693 |
0,80%
|
73,86
|
73,20
|
75,265
|
74,63
|
| 18/03/2026 |
546.639 |
-1,39%
|
74,00
|
73,475
|
75,15
|
74,04
|
| 17/03/2026 |
244.805 |
-0,25%
|
75,23
|
74,60
|
76,655
|
75,04
|
| 16/03/2026 |
186.747 |
0,07%
|
75,08
|
75,08
|
76,24
|
75,23
|
| 13/03/2026 |
212.765 |
-0,17%
|
75,49
|
74,40
|
76,33
|
75,18
|
| 12/03/2026 |
216.887 |
-0,37%
|
74,82
|
73,62
|
75,79
|
75,31
|
| 11/03/2026 |
532.555 |
-1,36%
|
76,63
|
74,855
|
76,63
|
75,59
|
| 10/03/2026 |
244.161 |
0,30%
|
76,00
|
75,38
|
77,935
|
76,63
|
| 09/03/2026 |
250.789 |
-0,39%
|
75,60
|
73,67
|
76,945
|
76,40
|
| 06/03/2026 |
201.920 |
-2,86%
|
78,41
|
75,185
|
78,41
|
76,68
|
| 05/03/2026 |
312.630 |
-0,72%
|
79,00
|
77,16
|
79,16
|
78,81
|
| 04/03/2026 |
172.652 |
0,11%
|
79,50
|
78,72
|
80,67
|
79,43
|
| 03/03/2026 |
172.055 |
0,03%
|
78,45
|
76,975
|
79,98
|
79,34
|
| 02/03/2026 |
299.521 |
2,14%
|
77,66
|
75,72
|
80,0024
|
79,32
|
| 27/02/2026 |
578.024 |
-5,92%
|
82,55
|
77,06
|
82,55
|
77,66
|
