Ameris Bancorp (ABCB)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,42%
|
50,19
|
50,31
|
50,785
|
50,45
|
17/05/2024 |
147.690 |
0,42%
|
50,19
|
50,31
|
50,785
|
50,45
|
16/05/2024 |
131.458 |
0,08%
|
50,19
|
50,00
|
50,585
|
50,24
|
15/05/2024 |
152.319 |
0,58%
|
50,60
|
49,80
|
50,60
|
50,20
|
14/05/2024 |
127.853 |
0,71%
|
50,10
|
49,34
|
50,135
|
49,91
|
13/05/2024 |
147.046 |
-0,58%
|
50,10
|
49,47
|
50,35
|
49,56
|
10/05/2024 |
121.125 |
-0,44%
|
49,84
|
49,31
|
50,19
|
49,85
|
09/05/2024 |
188.939 |
0,89%
|
49,84
|
49,49
|
50,10
|
50,07
|
08/05/2024 |
72.155 |
0,26%
|
49,80
|
48,66
|
49,72
|
49,63
|
07/05/2024 |
168.894 |
-0,50%
|
49,80
|
49,44
|
50,28
|
49,50
|
06/05/2024 |
166.029 |
-0,14%
|
49,99
|
49,69
|
50,32
|
49,75
|
03/05/2024 |
215.247 |
2,34%
|
48,50
|
49,19
|
49,99
|
49,82
|
02/05/2024 |
227.650 |
1,35%
|
48,50
|
48,13
|
48,95
|
48,68
|
01/05/2024 |
269.985 |
1,16%
|
47,69
|
47,64
|
49,23
|
48,03
|
30/04/2024 |
120.395 |
-2,14%
|
46,32
|
47,27
|
48,14
|
47,46
|
29/04/2024 |
323.610 |
1,30%
|
46,32
|
48,08
|
48,71
|
48,50
|
26/04/2024 |
358.637 |
0,78%
|
46,32
|
47,695
|
48,82
|
47,88
|
25/04/2024 |
95.898 |
-1,53%
|
46,32
|
46,74
|
47,8375
|
47,51
|
24/04/2024 |
116.594 |
0,82%
|
46,32
|
47,33
|
48,44
|
48,25
|
23/04/2024 |
155.109 |
2,33%
|
46,32
|
46,705
|
48,12
|
47,86
|
22/04/2024 |
179.956 |
1,06%
|
46,32
|
46,18
|
47,215
|
46,77
|
19/04/2024 |
220.280 |
3,33%
|
44,56
|
44,53
|
46,33
|
46,28
|
18/04/2024 |
211.888 |
0,63%
|
44,48
|
44,43
|
45,20
|
44,79
|
17/04/2024 |
137.463 |
0,16%
|
45,33
|
44,43
|
45,17
|
44,51
|
16/04/2024 |
106.086 |
-1,35%
|
45,33
|
44,255
|
44,835
|
44,44
|
15/04/2024 |
175.491 |
-0,24%
|
45,33
|
44,59
|
45,8199
|
45,05
|
12/04/2024 |
153.600 |
-0,44%
|
45,67
|
44,68
|
45,245
|
45,16
|
11/04/2024 |
166.430 |
0,16%
|
45,67
|
44,79
|
45,67
|
45,36
|
10/04/2024 |
253.906 |
-5,09%
|
46,27
|
44,93
|
46,27
|
45,29
|
09/04/2024 |
227.987 |
0,32%
|
47,54
|
47,54
|
48,04
|
47,72
|
08/04/2024 |
92.721 |
1,15%
|
46,59
|
47,365
|
47,83
|
47,57
|
05/04/2024 |
210.075 |
0,32%
|
46,59
|
46,54
|
47,205
|
47,03
|
04/04/2024 |
210.378 |
0,26%
|
46,66
|
46,651
|
48,065
|
46,88
|
03/04/2024 |
218.566 |
-0,13%
|
46,66
|
46,56
|
47,41
|
46,76
|
02/04/2024 |
547.616 |
-1,27%
|
46,66
|
46,38
|
46,90
|
46,82
|
01/04/2024 |
219.436 |
-1,98%
|
48,41
|
47,08
|
48,125
|
47,42
|
28/03/2024 |
297.523 |
0,50%
|
46,45
|
48,015
|
48,685
|
48,38
|
27/03/2024 |
201.977 |
3,75%
|
46,45
|
46,415
|
48,16
|
48,14
|
26/03/2024 |
225.818 |
-0,64%
|
47,30
|
46,42
|
47,28
|
46,55
|
25/03/2024 |
71.885 |
-0,30%
|
46,94
|
46,84
|
47,52
|
46,85
|
22/03/2024 |
149.515 |
-3,08%
|
48,44
|
46,92
|
48,288
|
46,89
|
21/03/2024 |
223.759 |
1,66%
|
45,90
|
48,05
|
48,87
|
48,38
|
20/03/2024 |
307.246 |
3,19%
|
45,90
|
45,78
|
48,18
|
47,59
|
19/03/2024 |
301.130 |
0,50%
|
45,56
|
45,35
|
46,64
|
46,12
|
18/03/2024 |
377.243 |
0,66%
|
45,16
|
45,29
|
46,085
|
45,89
|
15/03/2024 |
530.140 |
0,49%
|
45,16
|
45,16
|
46,08
|
45,59
|
14/03/2024 |
331.413 |
-1,54%
|
45,74
|
44,77
|
45,93
|
45,37
|
13/03/2024 |
426.887 |
-0,86%
|
46,08
|
45,835
|
47,01
|
46,08
|
12/03/2024 |
223.421 |
-1,94%
|
47,11
|
46,18
|
47,145
|
46,48
|
11/03/2024 |
167.046 |
-0,21%
|
47,42
|
47,27
|
47,835
|
47,40
|
08/03/2024 |
204.537 |
-0,15%
|
48,31
|
47,44
|
48,40
|
47,50
|
07/03/2024 |
198.552 |
0,32%
|
45,20
|
47,365
|
48,43
|
47,57
|
06/03/2024 |
213.171 |
0,06%
|
45,20
|
46,30
|
48,23
|
47,42
|
05/03/2024 |
383.349 |
4,15%
|
45,20
|
45,04
|
47,91
|
47,39
|
04/03/2024 |
181.667 |
-0,66%
|
45,97
|
45,28
|
46,535
|
45,50
|
01/03/2024 |
216.701 |
-1,14%
|
45,97
|
45,075
|
45,97
|
45,80
|
29/02/2024 |
243.141 |
2,52%
|
46,16
|
45,66
|
46,99
|
46,33
|
28/02/2024 |
254.138 |
-0,53%
|
45,89
|
45,07
|
45,77
|
45,19
|
27/02/2024 |
247.094 |
-0,07%
|
45,89
|
45,08
|
46,12
|
45,43
|
26/02/2024 |
304.307 |
-0,92%
|
45,64
|
44,92
|
45,995
|
45,46
|
23/02/2024 |
222.548 |
-0,09%
|
45,91
|
45,48
|
46,44
|
45,88
|
22/02/2024 |
318.050 |
-1,03%
|
46,33
|
45,69
|
46,725
|
45,92
|
21/02/2024 |
268.876 |
-0,22%
|
46,41
|
46,065
|
46,55
|
46,40
|
20/02/2024 |
276.373 |
-1,94%
|
46,65
|
46,095
|
47,155
|
46,50
|
19/02/2024 |
313.526 |
-1,25%
|
47,14
|
47,21
|
47,9775
|
47,42
|
16/02/2024 |
313.526 |
-1,25%
|
47,14
|
47,21
|
47,9775
|
47,42
|
15/02/2024 |
395.802 |
2,52%
|
47,14
|
47,14
|
48,60
|
48,02
|
14/02/2024 |
284.313 |
1,47%
|
46,88
|
46,22
|
47,175
|
46,84
|
13/02/2024 |
433.203 |
-5,45%
|
48,05
|
45,41
|
47,00
|
46,16
|
12/02/2024 |
266.512 |
1,65%
|
48,05
|
47,98
|
49,535
|
48,82
|
09/02/2024 |
317.204 |
1,50%
|
47,48
|
46,50
|
48,17
|
48,03
|
08/02/2024 |
229.375 |
0,57%
|
46,93
|
46,71
|
47,745
|
47,32
|
07/02/2024 |
249.863 |
0,21%
|
46,93
|
45,79
|
47,20
|
47,05
|
06/02/2024 |
514.008 |
-2,65%
|
48,51
|
46,62
|
48,525
|
46,95
|
05/02/2024 |
233.462 |
-2,01%
|
48,51
|
47,96
|
48,765
|
48,23
|
02/02/2024 |
298.389 |
0,63%
|
47,65
|
47,65
|
49,375
|
49,22
|
01/02/2024 |
237.148 |
-1,47%
|
50,10
|
47,51
|
51,085
|
48,91
|
31/01/2024 |
266.831 |
-4,47%
|
50,89
|
49,52
|
51,86
|
49,64
|
30/01/2024 |
201.798 |
-1,25%
|
52,86
|
51,78
|
52,57
|
51,96
|
29/01/2024 |
322.627 |
-0,23%
|
52,86
|
51,94
|
53,1185
|
52,62
|
26/01/2024 |
377.462 |
-0,06%
|
53,58
|
51,60
|
53,98
|
52,74
|
25/01/2024 |
410.247 |
-0,62%
|
53,89
|
52,035
|
53,89
|
52,77
|
24/01/2024 |
235.716 |
1,14%
|
52,75
|
52,625
|
53,53
|
53,10
|
23/01/2024 |
223.375 |
-1,11%
|
53,59
|
52,54
|
53,25
|
52,50
|
22/01/2024 |
241.896 |
3,01%
|
52,35
|
52,0101
|
53,13
|
53,09
|
19/01/2024 |
239.676 |
3,29%
|
50,27
|
49,42
|
51,54
|
51,54
|
18/01/2024 |
204.131 |
1,09%
|
49,69
|
49,46
|
50,115
|
49,90
|
17/01/2024 |
219.487 |
-1,08%
|
48,83
|
44,00
|
49,96
|
49,36
|
16/01/2024 |
198.711 |
-1,69%
|
50,87
|
49,635
|
50,60
|
49,90
|
15/01/2024 |
167.299 |
-0,82%
|
50,87
|
49,95
|
51,85
|
50,76
|
12/01/2024 |
167.299 |
-0,82%
|
50,87
|
49,95
|
51,85
|
50,76
|
11/01/2024 |
193.523 |
-0,49%
|
50,87
|
50,14
|
51,23
|
51,18
|
10/01/2024 |
191.926 |
1,04%
|
50,67
|
50,395
|
51,45
|
51,43
|
09/01/2024 |
353.697 |
-1,34%
|
50,67
|
51,5525
|
51,905
|
50,90
|
08/01/2024 |
214.955 |
2,02%
|
50,67
|
50,3163
|
51,60
|
51,59
|
05/01/2024 |
180.756 |
0,26%
|
50,28
|
50,405
|
51,24
|
50,57
|
04/01/2024 |
327.242 |
0,60%
|
50,28
|
49,84
|
50,85
|
50,44
|
03/01/2024 |
244.587 |
-3,85%
|
51,53
|
50,02
|
51,60
|
50,14
|
02/01/2024 |
531.985 |
-1,70%
|
52,41
|
51,98
|
53,69
|
52,15
|
29/12/2023 |
243.416 |
-1,21%
|
53,42
|
52,72
|
53,57
|
53,05
|