Ameris

ABCB
🏛️ usa →
73.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 74.50 74.50 74.50 74.50 2.5K
09:38 74.70 74.70 74.46 74.46 1.3K
09:41 74.32 74.32 74.32 74.32 0.6K
09:42 74.27 74.27 74.25 74.25 2.0K
09:43 74.33 74.33 74.20 74.20 0.8K
09:44 74.30 74.30 74.30 74.30 1.0K
09:46 74.22 74.22 74.22 74.22 0.7K
09:48 74.58 74.58 74.58 74.58 0.3K
09:51 74.39 74.39 74.39 74.39 0.4K
09:52 74.34 74.34 74.34 74.34 0.1K
09:53 74.38 74.38 74.38 74.38 0.4K
09:54 74.28 74.28 74.28 74.28 1.0K
09:59 74.37 74.37 74.37 74.37 0.6K
10:01 74.59 74.59 74.59 74.58 1.2K
10:02 74.58 74.58 74.58 74.58 0.3K
10:03 74.58 74.58 74.58 74.58 0.5K
10:04 74.63 74.63 74.63 74.63 0.1K
10:05 74.63 74.63 74.58 74.60 0.5K
10:07 74.61 74.61 74.61 74.61 0.4K
10:11 74.72 74.72 74.72 74.72 0.4K
10:12 74.75 74.75 74.75 74.75 0.4K
10:15 74.86 74.86 74.86 74.86 0.6K
10:17 74.86 74.86 74.86 74.86 1.1K
10:26 74.77 74.77 74.77 74.77 1.2K
10:32 74.59 74.59 74.59 74.58 0.2K
10:34 74.71 74.71 74.71 74.71 0.7K
10:35 74.69 74.69 74.67 74.67 0.4K
10:36 74.67 74.67 74.67 74.67 0.3K
10:37 74.67 74.67 74.67 74.67 0.6K
10:39 74.78 74.86 74.78 74.86 1.9K
10:40 74.82 74.82 74.82 74.82 0.4K
10:41 74.81 74.81 74.81 74.81 0.2K
10:42 74.79 74.79 74.79 74.79 0.2K
10:44 74.79 74.79 74.79 74.79 0.1K
10:45 74.80 74.80 74.80 74.80 0.1K
10:46 74.79 74.86 74.79 74.86 0.9K
10:48 74.91 74.91 74.91 74.91 0.5K
10:49 74.93 74.93 74.93 74.93 0.3K
10:50 74.91 74.91 74.83 74.83 2.7K
10:51 74.87 74.87 74.87 74.87 1.1K
10:52 74.93 74.93 74.93 74.93 0.7K
11:01 74.90 74.90 74.90 74.90 0.2K
11:02 74.95 74.95 74.91 74.91 1.0K
11:06 74.85 74.85 74.85 74.85 1.8K
11:14 74.83 74.83 74.83 74.83 0.6K
11:16 74.77 74.77 74.77 74.77 0.7K
11:17 74.73 74.73 74.73 74.73 0.9K
11:20 74.79 74.79 74.79 74.79 0.7K
11:23 74.74 74.74 74.74 74.74 0.9K
11:27 74.62 74.62 74.62 74.61 0.3K
11:29 74.60 74.60 74.60 74.60 0.2K
11:30 74.65 74.73 74.65 74.72 1.2K
11:31 74.70 74.72 74.70 74.72 0.7K
11:32 74.70 74.71 74.70 74.71 2.0K
11:36 74.92 74.92 74.92 74.92 0.6K
11:38 74.92 74.92 74.92 74.92 0.8K
11:39 74.97 74.97 74.97 74.97 0.5K
11:40 74.99 74.99 74.99 74.99 1.8K
11:50 75.00 75.03 74.98 75.03 1.9K
11:52 75.03 75.03 75.03 75.03 0.4K
11:54 75.04 75.04 75.04 75.04 0.7K
11:59 74.95 74.95 74.95 74.95 0.3K
12:00 74.95 74.95 74.95 74.95 1.0K
12:06 74.87 74.87 74.87 74.87 0.1K
12:07 74.86 74.86 74.86 74.86 0.5K
12:09 74.90 74.90 74.90 74.90 1.7K
12:12 74.90 74.90 74.90 74.90 0.4K
12:15 74.89 74.93 74.89 74.93 0.8K
12:17 74.97 74.97 74.95 74.95 1.4K
12:24 74.92 74.92 74.92 74.92 0.3K
12:25 74.86 74.86 74.86 74.86 0.8K
12:30 74.85 74.85 74.85 74.85 0.5K
12:31 74.92 74.92 74.90 74.90 1.5K
12:39 74.95 74.95 74.95 74.94 0.2K
12:41 74.91 74.91 74.91 74.91 1.0K
12:44 74.94 74.94 74.94 74.94 0.4K
12:45 74.92 74.92 74.92 74.92 0.4K
12:46 74.93 74.93 74.93 74.93 2.2K
12:55 74.82 74.82 74.82 74.82 0.1K
12:56 74.84 74.86 74.84 74.86 0.5K
12:58 74.85 74.85 74.85 74.85 0.2K
13:00 74.84 74.93 74.84 74.92 1.4K
13:01 74.91 74.92 74.91 74.92 2.8K
13:14 75.09 75.09 75.09 75.08 1.6K
13:19 75.09 75.09 75.09 75.09 0.2K
13:20 75.05 75.05 75.05 75.05 1.8K
13:31 74.98 74.98 74.98 74.98 0.3K
13:35 74.94 74.94 74.94 74.94 0.6K
13:38 74.95 74.95 74.95 74.95 0.2K
13:39 74.98 74.98 74.98 74.98 0.2K
13:40 74.98 74.98 74.98 74.98 0.3K
13:44 74.94 74.94 74.94 74.94 0.5K
13:45 75.02 75.02 75.02 75.02 1.8K
13:53 74.87 74.87 74.87 74.86 0.6K
14:00 74.81 74.81 74.81 74.81 0.2K
14:01 74.80 74.80 74.80 74.80 0.2K
14:02 74.86 74.86 74.86 74.86 2.0K
14:05 74.76 74.81 74.76 74.81 0.6K
14:06 74.81 74.81 74.81 74.81 0.9K
14:08 74.83 74.83 74.83 74.83 0.4K
14:12 74.81 74.81 74.81 74.81 0.3K
14:14 74.87 74.87 74.87 74.87 0.4K
14:16 74.95 74.95 74.93 74.93 0.7K
14:17 75.05 75.05 75.05 75.05 1.6K
14:21 75.01 75.01 75.01 75.01 1.2K
14:27 74.91 74.91 74.91 74.91 1.4K
14:33 74.83 74.83 74.83 74.83 1.6K
14:40 74.98 75.00 74.98 75.00 0.7K
14:41 75.00 75.00 75.00 75.00 0.2K
14:42 75.00 75.00 75.00 75.00 2.6K
14:44 75.00 75.00 75.00 75.00 1.0K
14:47 74.90 74.90 74.89 74.89 1.2K
14:48 75.00 75.14 75.00 75.14 7.8K
14:50 75.06 75.06 75.06 75.06 0.6K
14:51 75.04 75.04 75.04 75.04 1.1K
14:55 75.03 75.03 75.03 75.03 1.7K
15:01 74.97 74.97 74.97 74.97 0.6K
15:02 74.90 74.90 74.90 74.90 0.8K
15:05 74.86 74.91 74.86 74.91 1.6K
15:07 74.89 74.89 74.89 74.89 1.4K
15:09 74.78 74.80 74.76 74.76 0.7K
15:10 74.76 74.76 74.76 74.76 1.8K
15:12 74.79 74.79 74.79 74.79 1.0K
15:14 74.72 74.72 74.72 74.72 1.0K
15:16 74.66 74.66 74.65 74.65 1.1K
15:18 74.67 74.67 74.67 74.67 1.3K
15:19 74.61 74.61 74.61 74.61 1.0K
15:22 74.68 74.68 74.68 74.68 0.7K
15:23 74.63 74.64 74.63 74.64 0.9K
15:24 74.62 74.62 74.62 74.61 0.4K
15:25 74.63 74.63 74.63 74.63 0.6K
15:28 74.60 74.60 74.60 74.60 1.4K
15:30 74.67 74.69 74.67 74.69 2.8K
15:34 74.62 74.62 74.62 74.62 0.2K
15:35 74.63 74.63 74.63 74.63 0.1K
15:36 74.63 74.63 74.63 74.63 1.0K
15:37 74.64 74.64 74.64 74.64 1.0K
15:39 74.68 74.68 74.68 74.68 0.5K
15:40 74.72 74.72 74.72 74.72 0.7K
15:42 74.69 74.69 74.69 74.69 0.8K
15:44 74.77 74.77 74.77 74.77 1.2K
15:45 74.75 74.75 74.75 74.75 2.0K
15:48 74.78 74.78 74.78 74.78 0.5K
15:49 74.75 74.79 74.75 74.79 1.4K
15:50 74.77 74.77 74.77 74.77 2.6K
15:51 74.74 74.78 74.74 74.78 1.6K
15:52 74.76 74.81 74.76 74.81 2.2K
15:53 74.82 74.82 74.82 74.82 1.1K
15:54 74.83 74.83 74.81 74.81 2.5K
15:55 74.77 74.77 74.76 74.76 3.6K
15:56 74.78 74.78 74.72 74.74 4.8K
15:57 74.68 74.75 74.68 74.75 5.0K
15:58 74.76 74.76 74.72 74.72 3.2K
15:59 74.72 74.80 74.72 74.77 88.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 72.72 73.33 72.15 73.03 0.3M
2025-09-30 74.45 74.70 72.72 73.31 0.3M
2025-09-29 74.91 75.57 73.42 74.34 0.4M
2025-09-26 74.83 75.53 74.39 74.86 0.4M
2025-09-25 74.80 75.14 74.20 74.77 0.2M
2025-09-24 74.84 75.53 74.38 74.71 0.4M
2025-09-23 75.07 76.52 74.74 75.00 0.5M
2025-09-22 75.35 75.81 74.95 75.12 0.4M
2025-09-19 76.33 76.47 75.15 75.91 1.2M
2025-09-18 74.43 76.58 74.43 76.41 0.5M
2025-09-17 74.15 75.98 73.80 74.15 0.5M
2025-09-16 74.05 74.49 72.90 73.76 0.5M
2025-09-15 74.43 75.01 73.82 74.01 0.5M
2025-09-12 74.47 74.90 73.99 74.38 0.3M
2025-09-11 73.91 74.79 73.67 74.63 0.4M
2025-09-10 73.63 74.64 73.52 73.92 0.4M
2025-09-09 73.29 73.72 72.91 73.38 0.5M
2025-09-08 74.14 74.34 72.87 73.60 0.4M
2025-09-05 74.83 75.46 73.47 74.03 0.4M
2025-09-04 73.24 74.51 73.24 74.47 0.3M
2025-09-03 72.51 73.72 72.31 72.84 0.3M
2025-09-02 72.20 72.95 71.98 72.65 0.3M
2025-08-29 73.63 74.00 72.94 73.28 0.3M
2025-08-28 74.38 74.38 73.21 73.59 0.4M
2025-08-27 72.69 74.31 72.69 73.82 0.4M
2025-08-26 71.64 73.53 71.64 73.02 0.4M
2025-08-25 71.75 72.33 71.73 71.85 0.3M
2025-08-22 69.69 72.62 69.48 72.04 0.8M
2025-08-21 69.31 69.78 69.01 69.09 0.3M
2025-08-20 70.15 70.27 68.92 69.67 0.4M
2025-08-19 69.73 70.94 69.70 70.02 0.4M
2025-08-18 69.78 70.23 69.58 70.16 0.3M
2025-08-15 71.39 71.39 69.89 69.97 0.4M
2025-08-14 70.95 71.34 70.51 71.28 0.4M
2025-08-13 70.66 71.86 70.40 71.63 0.4M
2025-08-12 67.73 70.15 67.48 70.04 0.4M
2025-08-11 67.24 67.34 66.69 67.18 0.4M
2025-08-08 66.60 67.32 65.98 67.10 0.5M
2025-08-07 67.31 67.31 65.91 66.02 0.4M
2025-08-06 67.43 67.58 66.82 66.82 0.4M
2025-08-05 66.60 67.29 65.48 67.21 0.5M
2025-08-04 66.14 66.60 65.79 66.60 0.4M
2025-08-01 67.33 67.55 65.43 65.91 0.6M
2025-07-31 68.03 68.94 67.50 68.35 0.8M
2025-07-30 70.10 70.43 68.48 68.63 1.0M
2025-07-29 66.57 70.27 66.57 69.94 1.2M
2025-07-28 66.10 66.90 65.95 66.40 0.7M
2025-07-25 65.58 66.42 64.64 66.42 0.6M
2025-07-24 66.21 66.58 65.46 65.68 0.3M
2025-07-23 67.10 67.10 65.95 66.47 0.5M
2025-07-22 66.55 67.46 66.38 66.87 0.4M
2025-07-21 67.45 67.85 66.62 66.68 0.3M
2025-07-18 67.69 67.83 66.89 67.34 0.2M
2025-07-17 66.58 67.68 66.58 67.38 0.3M
2025-07-16 66.35 66.80 65.13 66.45 0.3M
2025-07-15 67.99 68.11 65.76 65.77 0.4M
2025-07-14 67.30 68.37 67.08 68.34 0.3M
2025-07-11 66.95 67.71 66.47 67.45 0.4M
2025-07-10 67.03 68.10 67.03 67.44 0.4M
2025-07-09 67.73 67.82 66.92 67.27 0.2M
2025-07-08 67.11 68.06 67.10 67.22 0.4M
2025-07-07 67.40 68.44 66.87 67.03 0.3M
2025-07-03 67.64 68.18 66.85 67.74 0.2M
2025-07-02 66.68 67.13 65.80 67.06 0.4M
2025-07-01 64.30 67.22 64.30 66.31 0.4M
2025-06-30 65.13 65.43 64.60 64.70 0.4M
2025-06-27 65.19 65.20 64.45 64.92 0.7M
2025-06-26 63.38 64.89 63.23 64.80 0.3M
2025-06-25 63.27 63.50 62.79 63.15 0.3M
2025-06-24 63.40 64.06 62.89 63.27 0.3M
2025-06-23 60.58 62.54 60.54 62.50 0.5M
2025-06-20 61.12 61.33 60.57 60.91 0.6M
2025-06-18 59.66 60.91 59.54 60.66 0.3M
2025-06-17 60.00 60.60 59.61 59.75 0.3M
2025-06-16 61.39 61.54 60.41 60.53 0.4M
2025-06-13 61.40 61.59 60.46 60.72 0.4M
2025-06-12 62.21 62.46 61.50 62.35 0.3M
2025-06-11 63.54 63.55 62.22 62.60 0.2M
2025-06-10 62.43 63.66 62.43 63.15 0.2M
2025-06-09 62.18 63.16 62.03 62.40 0.2M
2025-06-06 61.93 62.15 61.45 62.07 0.2M
2025-06-05 60.71 61.21 60.38 60.78 0.2M
2025-06-04 61.29 61.62 60.68 60.80 0.2M
2025-06-03 60.72 61.86 60.40 61.51 0.3M
2025-06-02 61.14 61.16 60.22 60.76 0.3M
2025-05-30 61.62 61.80 60.95 61.47 0.4M
2025-05-29 61.94 61.94 61.39 61.88 0.2M
2025-05-28 62.38 62.57 61.51 61.59 0.4M
2025-05-27 62.29 62.80 61.39 62.66 0.3M
2025-05-23 59.85 61.36 59.85 61.22 0.4M
2025-05-22 61.00 61.95 60.82 61.31 0.3M
2025-05-21 62.12 62.52 61.34 61.62 0.6M
2025-05-20 63.03 63.29 62.71 62.84 0.2M
2025-05-19 62.58 63.38 62.44 63.36 0.3M
2025-05-16 63.17 63.62 62.70 63.45 0.4M
2025-05-15 63.16 63.57 62.95 63.28 0.2M
2025-05-14 63.18 63.60 62.98 63.04 0.3M
2025-05-13 63.30 63.75 62.62 63.58 0.5M
2025-05-12 63.27 63.97 62.48 62.92 0.5M
2025-05-09 60.68 60.77 59.90 60.36 0.2M
2025-05-08 59.99 61.11 59.87 60.68 0.4M
2025-05-07 60.24 60.47 59.23 59.43 0.3M
2025-05-06 59.38 60.29 58.91 59.65 0.3M
2025-05-05 59.65 61.13 59.65 60.16 0.3M
2025-05-02 59.82 60.92 59.39 60.48 0.4M
2025-05-01 58.47 59.49 58.04 58.94 0.9M
2025-04-30 57.41 58.84 56.91 58.60 0.9M
2025-04-29 57.28 59.49 56.42 59.00 1.0M
2025-04-28 55.96 57.06 55.83 56.96 0.5M
2025-04-25 56.31 56.52 55.70 56.02 0.2M
2025-04-24 55.31 56.92 55.21 56.80 0.5M
2025-04-23 55.50 56.72 55.12 55.51 0.7M
2025-04-22 53.06 54.36 52.66 54.01 0.4M
2025-04-21 52.82 52.82 52.03 52.38 0.4M
2025-04-17 52.90 53.77 52.66 53.20 0.5M
2025-04-16 52.24 53.11 52.17 52.88 0.6M
2025-04-15 51.87 53.04 51.87 52.41 0.3M
2025-04-14 52.28 52.30 50.51 51.68 0.4M
2025-04-11 50.61 51.94 50.01 51.41 0.6M
2025-04-10 53.37 53.37 49.99 51.12 0.5M
2025-04-09 50.26 55.40 49.66 54.90 0.9M
2025-04-08 52.49 53.48 49.78 50.69 0.6M
2025-04-07 49.11 53.53 48.92 50.88 0.5M
2025-04-04 50.23 51.05 48.27 50.81 0.7M
2025-04-03 54.74 54.95 51.93 52.06 0.5M
2025-04-02 56.09 57.91 56.07 57.78 0.4M
2025-04-01 56.82 57.43 56.29 57.00 0.4M
2025-03-31 56.23 57.82 56.06 57.57 0.6M
2025-03-28 57.96 58.37 56.74 57.09 0.3M
2025-03-27 58.99 59.27 58.20 58.35 0.3M
2025-03-26 59.44 60.34 58.77 58.94 0.3M
2025-03-25 59.21 59.98 58.89 59.14 0.4M
2025-03-24 58.77 59.60 58.55 59.33 0.5M
2025-03-21 56.89 57.92 56.61 57.78 1.1M
2025-03-20 57.11 58.40 57.11 57.43 0.7M
2025-03-19 57.80 58.69 57.47 58.06 0.4M
2025-03-18 57.48 58.02 57.32 57.76 0.4M
2025-03-17 56.94 58.06 56.94 57.81 0.5M
2025-03-14 56.56 57.61 56.05 57.33 0.4M
2025-03-13 56.76 56.87 55.32 55.56 0.5M
2025-03-12 56.73 56.96 55.71 56.48 0.4M
2025-03-11 57.03 57.68 55.80 56.29 0.9M
2025-03-10 57.65 58.27 56.84 56.86 0.5M
2025-03-07 59.50 59.52 57.81 58.78 0.6M
2025-03-06 59.86 60.29 59.21 59.57 0.4M
2025-03-05 60.97 61.46 59.44 60.50 0.6M
2025-03-04 63.33 63.33 60.57 60.78 0.5M
2025-03-03 64.65 65.64 63.43 64.11 0.6M
2025-02-28 63.47 64.67 62.97 64.58 0.4M
2025-02-27 62.90 63.81 62.82 63.29 0.3M
2025-02-26 63.27 63.79 62.13 63.13 0.3M
2025-02-25 63.66 63.95 62.97 63.31 0.3M
2025-02-24 63.90 63.91 63.07 63.18 0.4M
2025-02-21 65.82 65.82 63.24 63.46 0.3M
2025-02-20 65.47 65.69 64.43 64.84 0.3M
2025-02-19 65.75 66.24 65.44 65.81 0.3M
2025-02-18 66.03 66.67 65.77 66.50 0.2M
2025-02-14 67.10 67.70 65.97 66.19 0.3M
2025-02-13 66.96 66.96 66.11 66.81 0.3M
2025-02-12 67.06 67.52 66.56 66.67 0.2M
2025-02-11 67.09 68.64 67.02 68.30 0.3M
2025-02-10 68.06 68.16 67.21 67.40 0.3M
2025-02-07 68.31 68.69 66.15 68.20 0.6M
2025-02-06 68.01 68.85 67.54 68.47 0.4M
2025-02-05 67.22 67.95 66.69 67.83 0.4M
2025-02-04 64.27 66.92 64.15 66.90 0.5M
2025-02-03 64.40 64.97 62.40 64.23 0.5M
2025-01-31 67.15 67.27 64.70 65.65 0.7M
2025-01-30 66.00 66.49 64.60 65.57 0.5M
2025-01-29 64.61 65.79 64.35 65.21 0.3M
2025-01-28 64.82 65.46 64.38 64.96 0.3M
2025-01-27 64.91 66.18 64.51 65.10 0.4M
2025-01-24 63.79 64.90 63.76 64.41 0.4M
2025-01-23 64.25 64.85 63.80 64.22 0.4M
2025-01-22 65.19 65.44 64.26 64.49 0.3M
2025-01-21 65.36 66.42 65.07 65.61 0.5M
2025-01-17 64.41 64.94 63.95 64.83 0.4M
2025-01-16 63.92 64.28 63.54 63.82 0.7M
2025-01-15 64.84 65.29 63.44 64.18 0.3M
2025-01-14 60.28 62.69 60.28 62.66 0.3M
2025-01-13 59.10 60.11 59.05 59.94 0.4M
2025-01-10 59.84 60.15 58.65 59.43 0.4M
2025-01-08 60.94 61.60 60.25 61.20 0.3M
2025-01-07 62.49 62.64 60.52 61.39 0.5M
2025-01-06 62.08 63.41 61.57 62.29 0.6M
2025-01-03 61.19 62.09 60.27 61.92 0.2M
2025-01-02 63.01 63.22 60.97 60.99 0.4M