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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.99 47.40 46.74 47.14 0.3M
2022-12-29 47.06 47.67 46.64 47.32 0.2M
2022-12-28 47.89 49.12 46.85 46.96 0.3M
2022-12-27 47.96 48.37 47.67 47.96 0.2M
2022-12-23 47.16 47.97 47.08 47.86 0.1M
2022-12-22 47.40 47.68 46.40 47.13 0.3M
2022-12-21 47.09 48.09 46.83 47.68 0.3M
2022-12-20 46.90 47.19 46.59 46.68 0.4M
2022-12-19 46.08 47.07 45.84 46.77 0.4M
2022-12-16 46.58 47.30 46.06 46.08 0.9M
2022-12-15 47.28 48.27 46.45 46.82 0.4M
2022-12-14 49.09 49.41 47.65 47.74 0.3M
2022-12-13 50.81 51.67 48.95 49.06 0.4M
2022-12-12 50.43 50.69 49.90 50.30 0.3M
2022-12-09 50.00 50.67 49.83 50.26 0.3M
2022-12-08 50.54 51.04 50.00 50.32 0.4M
2022-12-07 50.07 50.76 49.72 50.36 0.2M
2022-12-06 50.56 50.85 49.92 50.31 0.4M
2022-12-05 52.49 52.62 49.63 50.38 0.3M
2022-12-02 52.24 52.78 51.94 52.65 0.2M
2022-12-01 53.02 53.02 52.01 52.65 0.3M
2022-11-30 52.05 53.01 50.60 52.88 0.5M
2022-11-29 51.96 52.42 51.52 52.11 0.3M
2022-11-28 52.78 53.27 51.64 52.07 0.3M
2022-11-25 52.92 53.53 52.54 53.26 0.1M
2022-11-23 52.80 53.13 52.60 52.67 0.2M
2022-11-22 52.73 53.17 52.52 52.95 0.3M
2022-11-21 51.87 52.50 51.58 52.36 0.2M
2022-11-18 52.37 52.37 51.48 52.02 0.3M
2022-11-17 51.19 51.51 50.78 51.27 0.3M
2022-11-16 52.42 52.54 51.55 51.72 0.2M
2022-11-15 53.36 53.89 52.14 52.61 0.3M
2022-11-14 53.43 54.01 52.72 52.88 0.3M
2022-11-11 53.76 54.24 53.49 53.52 0.4M
2022-11-10 52.71 53.93 52.47 53.76 0.5M
2022-11-09 51.29 51.85 51.05 51.12 0.3M
2022-11-08 52.21 52.50 51.55 51.78 0.4M
2022-11-07 52.12 52.50 51.80 52.17 0.3M
2022-11-04 50.76 51.75 50.67 51.75 0.3M
2022-11-03 50.13 50.43 49.59 50.06 0.2M
2022-11-02 50.83 52.17 50.49 50.80 0.4M
2022-11-01 51.91 51.91 50.57 51.04 0.5M
2022-10-31 50.49 51.95 50.29 51.51 0.7M
2022-10-28 52.21 53.37 50.95 51.79 0.8M
2022-10-27 51.56 52.25 50.99 51.28 0.4M
2022-10-26 51.15 51.53 50.45 51.16 0.4M
2022-10-25 49.66 51.32 49.46 50.80 0.4M
2022-10-24 49.25 49.81 48.84 49.74 0.2M
2022-10-21 48.67 49.20 48.13 48.71 0.5M
2022-10-20 49.64 50.17 47.86 48.27 0.4M
2022-10-19 50.01 50.63 49.06 49.71 0.4M
2022-10-18 51.21 51.71 50.05 50.35 0.4M
2022-10-17 50.30 50.99 49.49 50.40 0.4M
2022-10-14 50.31 50.89 49.21 49.48 0.3M
2022-10-13 47.29 49.96 46.76 49.79 0.4M
2022-10-12 47.97 48.56 47.40 47.89 0.3M
2022-10-11 47.56 48.60 47.56 48.06 0.3M
2022-10-10 48.60 48.98 47.85 47.93 0.4M
2022-10-07 48.74 48.94 47.79 48.37 0.4M
2022-10-06 48.15 49.04 48.10 48.86 0.3M
2022-10-05 47.53 48.51 47.52 48.49 0.3M
2022-10-04 46.31 48.35 46.31 48.34 0.3M
2022-10-03 45.10 45.98 44.61 45.68 0.3M
2022-09-30 44.90 45.60 44.63 44.71 0.4M
2022-09-29 45.13 45.13 44.47 44.92 0.4M
2022-09-28 45.40 46.39 45.27 45.84 0.4M
2022-09-27 46.13 46.68 45.00 45.40 0.3M
2022-09-26 46.51 46.95 45.88 46.00 0.3M
2022-09-23 46.51 46.72 45.86 46.58 0.3M
2022-09-22 48.54 48.70 47.13 47.31 0.3M
2022-09-21 48.60 49.33 48.28 48.46 0.3M
2022-09-20 48.28 48.98 48.19 48.48 0.5M
2022-09-19 47.42 48.88 47.42 48.67 0.7M
2022-09-16 47.21 47.97 46.66 47.90 1.5M
2022-09-15 47.15 48.07 46.39 47.61 0.6M
2022-09-14 47.30 47.37 46.47 47.22 0.6M
2022-09-13 47.18 47.43 46.35 46.86 0.4M
2022-09-12 47.58 48.26 47.08 48.18 0.4M
2022-09-09 47.12 47.72 46.22 47.32 0.2M
2022-09-08 45.40 47.32 45.20 46.90 0.3M
2022-09-07 44.89 45.95 44.57 45.89 0.3M
2022-09-06 46.17 46.67 44.52 45.10 0.6M
2022-09-02 46.73 47.22 45.87 46.06 0.2M
2022-09-01 46.62 46.68 45.36 46.20 0.4M
2022-08-31 47.07 47.30 46.40 46.68 0.3M
2022-08-30 47.07 47.22 46.59 47.02 0.2M
2022-08-29 47.91 47.97 47.03 47.07 0.2M
2022-08-26 49.44 49.87 48.10 48.26 0.2M
2022-08-25 48.53 49.57 48.30 49.35 0.2M
2022-08-24 48.10 48.63 47.66 48.51 0.2M
2022-08-23 48.72 49.28 47.75 48.16 0.1M
2022-08-22 49.37 49.60 48.48 48.54 0.2M
2022-08-19 50.09 50.22 49.48 49.77 0.4M
2022-08-18 50.13 50.71 49.77 50.67 0.2M
2022-08-17 50.00 50.23 49.41 49.99 0.1M
2022-08-16 49.71 50.94 49.71 50.44 0.2M
2022-08-15 49.23 49.90 49.12 49.86 0.2M
2022-08-12 49.32 50.00 48.75 49.69 0.2M
2022-08-11 48.37 48.99 48.23 48.93 0.2M
2022-08-10 47.86 48.60 47.85 48.06 0.2M
2022-08-09 47.14 47.43 46.91 47.36 0.2M
2022-08-08 47.25 47.89 46.92 47.18 0.2M
2022-08-05 46.82 47.60 43.90 47.27 0.3M
2022-08-04 47.11 47.16 46.40 46.90 0.4M
2022-08-03 46.51 47.47 46.09 47.26 0.3M
2022-08-02 47.35 47.56 46.31 46.49 0.3M
2022-08-01 47.08 47.94 46.75 47.46 0.4M
2022-07-29 46.27 47.39 45.68 47.29 0.4M
2022-07-28 45.55 46.39 45.15 46.35 0.5M
2022-07-27 43.00 46.17 42.89 45.77 0.6M
2022-07-26 43.19 43.60 42.50 42.91 0.3M
2022-07-25 42.57 43.47 42.37 43.34 0.3M
2022-07-22 42.42 42.91 41.72 42.24 0.2M
2022-07-21 42.32 42.89 41.78 42.53 0.2M
2022-07-20 41.81 42.53 40.52 42.50 0.3M
2022-07-19 41.42 42.47 40.89 42.13 0.3M
2022-07-18 40.99 41.63 40.30 40.64 0.3M
2022-07-15 39.85 40.85 39.15 40.53 0.3M
2022-07-14 39.00 39.24 38.22 38.86 0.3M
2022-07-13 40.83 40.83 39.83 39.88 0.3M
2022-07-12 40.32 41.54 40.27 40.94 0.3M
2022-07-11 40.76 41.07 40.35 40.70 0.5M
2022-07-08 41.53 41.53 40.64 41.22 0.5M
2022-07-07 41.49 41.81 41.06 41.25 0.3M
2022-07-06 40.94 41.56 40.56 41.19 0.5M
2022-07-05 40.08 41.26 39.55 41.23 0.5M
2022-07-01 39.87 41.08 39.68 40.84 0.5M
2022-06-30 39.53 40.67 39.37 40.18 0.4M
2022-06-29 40.85 40.85 39.65 40.20 0.4M
2022-06-28 41.61 42.01 40.64 40.84 0.3M
2022-06-27 41.65 41.78 40.88 41.17 0.4M
2022-06-24 40.47 41.48 40.42 41.23 0.8M
2022-06-23 41.08 41.23 39.77 40.30 0.2M
2022-06-22 41.74 41.74 40.24 40.99 0.3M
2022-06-21 41.12 41.61 40.31 41.40 0.5M
2022-06-17 40.55 40.97 39.75 40.03 0.8M
2022-06-16 41.19 41.24 39.59 39.73 0.5M
2022-06-15 42.06 43.07 41.35 41.74 0.4M
2022-06-14 41.45 43.37 40.48 41.85 0.3M
2022-06-13 41.47 42.81 40.86 41.21 0.4M
2022-06-10 42.75 43.35 42.02 42.42 0.4M
2022-06-09 44.46 45.04 43.48 43.54 0.3M
2022-06-08 45.66 45.66 44.66 45.04 0.2M
2022-06-07 45.31 46.04 45.06 45.97 0.2M
2022-06-06 46.13 46.28 44.79 45.70 0.2M
2022-06-03 45.78 46.08 45.24 45.68 0.2M
2022-06-02 45.04 45.93 44.74 45.89 0.2M
2022-06-01 45.68 45.71 44.29 45.01 0.2M
2022-05-31 45.57 45.89 44.87 45.59 0.4M
2022-05-27 44.99 46.08 44.82 46.06 0.3M
2022-05-26 44.35 45.18 44.35 45.01 0.2M
2022-05-25 43.71 44.57 43.51 44.13 0.2M
2022-05-24 43.53 43.85 42.30 43.60 0.3M
2022-05-23 43.70 44.21 43.06 43.61 0.4M
2022-05-20 42.69 43.09 41.74 43.01 0.5M
2022-05-19 42.17 43.10 42.16 42.39 0.6M
2022-05-18 43.54 43.92 42.50 42.86 0.6M
2022-05-17 43.34 44.41 43.21 44.33 0.4M
2022-05-16 42.45 42.97 41.89 42.45 0.4M
2022-05-13 43.04 43.35 42.34 42.78 0.4M
2022-05-12 41.53 42.57 41.25 42.50 0.6M
2022-05-11 42.20 43.04 41.54 41.69 0.3M
2022-05-10 43.16 43.62 41.38 42.16 0.5M
2022-05-09 42.40 43.62 42.35 42.89 0.4M
2022-05-06 43.36 43.61 42.13 42.88 0.5M
2022-05-05 43.99 44.11 42.67 43.44 0.3M
2022-05-04 43.28 44.72 42.89 44.55 0.4M
2022-05-03 43.00 43.61 42.59 43.15 0.3M
2022-05-02 42.00 43.15 41.38 42.99 0.6M
2022-04-29 42.31 42.83 41.50 41.70 0.6M
2022-04-28 42.48 42.78 41.44 42.32 0.4M
2022-04-27 40.44 43.04 39.97 42.11 1.2M
2022-04-26 40.61 40.90 39.67 39.72 0.6M
2022-04-25 40.70 41.23 39.68 41.21 0.6M
2022-04-22 42.38 42.63 41.09 41.22 0.5M
2022-04-21 43.20 43.56 42.03 42.44 0.6M
2022-04-20 42.80 43.37 42.73 42.74 0.5M
2022-04-19 41.05 42.47 40.95 42.36 0.5M
2022-04-18 40.58 40.88 39.98 40.75 0.6M
2022-04-14 41.24 41.98 40.59 40.77 0.6M
2022-04-13 40.10 41.29 39.75 41.29 0.5M
2022-04-12 40.77 41.32 40.09 40.31 0.5M
2022-04-11 40.06 41.45 40.06 40.61 0.6M
2022-04-08 40.74 40.92 39.96 40.17 0.6M
2022-04-07 41.34 41.45 39.74 40.48 0.8M
2022-04-06 41.90 41.90 40.56 40.76 0.7M
2022-04-05 42.63 42.85 41.54 41.56 0.5M
2022-04-04 42.96 43.04 42.05 42.58 0.4M
2022-04-01 44.44 44.83 42.69 42.99 0.6M
2022-03-31 45.00 45.43 43.68 43.88 0.5M
2022-03-30 45.91 46.42 44.60 45.00 0.7M
2022-03-29 45.34 46.41 45.14 46.32 0.7M
2022-03-28 44.93 45.07 43.65 44.32 0.4M
2022-03-25 44.71 45.49 44.66 44.94 0.5M
2022-03-24 44.25 44.89 43.56 44.65 0.4M
2022-03-23 46.33 46.57 43.84 43.94 0.5M
2022-03-22 47.10 47.76 46.24 46.60 0.6M
2022-03-21 47.46 47.84 46.16 46.55 0.3M
2022-03-18 47.15 47.62 45.71 47.18 1.0M
2022-03-17 47.69 47.95 47.19 47.58 0.3M
2022-03-16 47.62 48.40 46.43 48.30 0.5M
2022-03-15 47.16 47.85 46.69 47.25 0.4M
2022-03-14 48.78 49.69 46.70 47.07 0.5M
2022-03-11 46.97 48.07 46.78 47.81 0.5M
2022-03-10 45.56 46.61 45.32 46.49 0.3M
2022-03-09 45.95 46.56 45.55 46.30 0.6M
2022-03-08 44.67 46.68 43.92 44.36 0.6M
2022-03-07 46.84 47.03 44.23 44.36 0.9M
2022-03-04 47.57 48.19 46.11 46.77 0.6M
2022-03-03 48.91 49.80 48.13 48.59 0.5M
2022-03-02 47.17 49.21 47.17 48.78 0.5M
2022-03-01 49.02 49.66 45.97 46.74 0.5M
2022-02-28 48.47 49.68 48.01 49.50 0.4M
2022-02-25 47.85 49.88 47.85 49.61 0.2M
2022-02-24 46.75 48.03 45.80 47.71 0.4M
2022-02-23 49.62 49.89 48.30 48.44 0.2M
2022-02-22 49.98 50.30 48.86 49.10 0.3M
2022-02-18 49.15 50.56 48.95 50.09 0.3M
2022-02-17 50.73 50.89 49.57 49.62 0.2M
2022-02-16 50.65 51.58 50.65 51.32 0.3M
2022-02-15 50.24 51.32 50.24 51.21 0.3M
2022-02-14 50.78 51.13 49.36 49.59 0.4M
2022-02-11 50.72 51.27 49.77 50.41 0.3M
2022-02-10 51.13 52.03 50.22 50.70 0.6M
2022-02-09 50.63 51.38 50.40 51.19 0.5M
2022-02-08 50.29 50.80 49.40 50.78 0.5M
2022-02-07 48.98 49.78 48.35 49.63 0.3M
2022-02-04 49.08 49.39 48.33 48.97 0.3M
2022-02-03 49.18 49.90 48.43 48.52 0.4M
2022-02-02 48.76 50.64 48.03 49.15 0.6M
2022-02-01 49.14 49.36 47.89 48.76 0.8M
2022-01-31 48.72 49.39 47.51 49.31 0.6M
2022-01-28 48.46 50.00 46.22 48.89 0.7M
2022-01-27 51.37 51.83 49.18 49.67 0.5M
2022-01-26 51.85 52.63 50.27 51.23 0.6M
2022-01-25 51.18 52.12 50.11 51.41 0.3M
2022-01-24 49.38 51.84 49.38 51.53 0.5M
2022-01-21 50.63 51.59 49.97 50.29 0.7M
2022-01-20 52.80 53.22 50.49 50.60 0.5M
2022-01-19 54.07 54.43 52.47 52.59 0.5M
2022-01-18 55.27 55.50 54.01 54.12 0.4M
2022-01-14 54.00 55.39 54.00 55.27 0.4M
2022-01-13 54.20 55.62 54.19 55.14 0.5M
2022-01-12 54.00 54.27 52.88 54.15 0.5M
2022-01-11 54.08 54.30 52.94 53.87 0.4M
2022-01-10 54.37 54.57 53.19 54.01 0.4M
2022-01-07 54.13 54.53 53.51 54.07 0.4M
2022-01-06 52.78 54.39 52.44 53.97 0.4M
2022-01-05 53.05 53.67 52.14 52.22 0.3M
2022-01-04 51.99 52.94 51.75 52.68 0.4M
2022-01-03 50.04 51.56 49.84 51.42 0.9M