Ameris

ABCB
🏛️ usa →
73.18
Last Update: 2025-10-02
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
2023-12-29 53.42 53.58 52.72 53.05 0.4M
2023-12-28 53.34 53.76 53.22 53.70 0.4M
2023-12-27 53.70 53.84 52.94 53.74 0.2M
2023-12-26 52.93 53.84 52.67 53.58 0.3M
2023-12-22 52.25 52.90 51.68 52.52 0.3M
2023-12-21 51.91 52.04 51.23 51.74 0.6M
2023-12-20 52.51 53.64 51.49 51.49 0.8M
2023-12-19 51.51 52.92 51.50 52.48 0.6M
2023-12-18 52.63 52.64 51.24 51.43 0.5M
2023-12-15 52.63 53.22 51.72 52.16 1.8M
2023-12-14 51.47 53.35 51.47 52.56 0.6M
2023-12-13 47.06 50.20 46.80 50.10 0.5M
2023-12-12 47.00 47.22 46.72 46.82 0.3M
2023-12-11 46.94 47.40 46.77 47.07 0.4M
2023-12-08 46.99 47.59 46.43 47.00 0.3M
2023-12-07 46.00 46.85 45.80 46.80 0.5M
2023-12-06 46.36 47.62 45.84 45.85 0.3M
2023-12-05 46.07 46.33 45.64 45.76 0.3M
2023-12-04 44.64 46.50 44.64 46.35 0.3M
2023-12-01 42.29 45.42 42.25 45.22 0.4M
2023-11-30 42.78 42.98 42.27 42.58 0.3M
2023-11-29 42.37 43.36 42.28 42.64 0.4M
2023-11-28 42.25 42.43 41.86 42.09 0.2M
2023-11-27 42.26 42.52 41.00 42.39 0.4M
2023-11-24 42.59 43.09 42.25 42.59 0.1M
2023-11-22 42.77 42.86 42.21 42.59 0.2M
2023-11-21 42.83 43.00 42.21 42.28 0.2M
2023-11-20 43.39 43.96 40.71 43.15 0.2M
2023-11-17 43.58 43.89 43.16 43.39 0.6M
2023-11-16 43.46 43.75 42.58 42.96 0.4M
2023-11-15 42.85 44.01 42.33 43.53 0.7M
2023-11-14 41.62 43.67 41.62 43.00 0.4M
2023-11-13 39.11 39.99 38.83 39.81 0.2M
2023-11-10 39.44 39.75 38.71 39.45 0.2M
2023-11-09 40.12 40.19 38.95 39.23 0.4M
2023-11-08 40.81 40.87 39.94 40.06 0.5M
2023-11-07 41.17 41.29 40.47 40.68 0.4M
2023-11-06 41.80 41.80 41.12 41.36 0.2M
2023-11-03 41.80 42.59 41.75 41.84 0.4M
2023-11-02 38.75 40.69 38.75 40.48 0.4M
2023-11-01 37.23 38.15 37.01 38.13 0.5M
2023-10-31 37.02 37.53 36.81 37.30 0.5M
2023-10-30 34.76 37.13 34.76 37.00 0.6M
2023-10-27 36.91 37.20 35.08 35.94 0.7M
2023-10-26 35.38 36.44 35.31 36.18 0.3M
2023-10-25 35.03 35.43 34.26 35.17 0.4M
2023-10-24 36.13 36.27 34.99 35.45 0.3M
2023-10-23 36.04 36.88 35.35 35.75 0.3M
2023-10-20 37.31 37.31 36.15 36.19 0.4M
2023-10-19 37.74 38.41 37.08 37.20 0.4M
2023-10-18 38.32 38.42 37.49 37.58 0.3M
2023-10-17 38.21 39.56 38.21 38.75 0.6M
2023-10-16 38.30 38.82 38.12 38.49 0.2M
2023-10-13 38.90 38.96 37.62 37.66 0.2M
2023-10-12 39.34 39.34 38.43 38.70 0.2M
2023-10-11 38.99 39.76 38.91 39.33 0.3M
2023-10-10 39.49 40.99 39.04 39.11 0.3M
2023-10-09 37.94 38.70 37.56 38.22 0.2M
2023-10-06 37.38 38.71 37.03 38.28 0.3M
2023-10-05 37.20 38.04 37.14 37.89 0.5M
2023-10-04 37.05 37.47 36.45 37.39 0.3M
2023-10-03 37.43 37.72 36.74 36.98 0.3M
2023-10-02 38.39 38.57 37.51 37.77 0.4M
2023-09-29 37.99 38.78 37.93 38.39 0.5M
2023-09-28 37.18 37.98 37.10 37.63 0.4M
2023-09-27 37.40 37.75 37.08 37.23 0.3M
2023-09-26 37.27 38.05 36.40 37.24 0.3M
2023-09-25 37.10 37.87 36.97 37.84 0.5M
2023-09-22 37.50 37.78 36.77 37.18 0.3M
2023-09-21 37.92 38.02 36.91 37.41 0.4M
2023-09-20 38.96 39.20 38.14 38.16 0.3M
2023-09-19 38.99 39.22 38.38 38.71 0.2M
2023-09-18 39.47 39.67 38.72 38.84 0.4M
2023-09-15 39.36 39.81 39.17 39.39 1.4M
2023-09-14 39.01 39.61 38.55 39.60 0.4M
2023-09-13 39.36 39.38 38.21 38.55 0.3M
2023-09-12 38.98 39.33 38.59 39.16 0.4M
2023-09-11 39.35 39.65 38.75 38.92 0.4M
2023-09-08 39.23 39.38 38.61 39.21 0.3M
2023-09-07 39.55 39.89 39.03 39.15 0.4M
2023-09-06 40.44 40.77 39.36 39.65 0.3M
2023-09-05 41.47 41.47 40.35 40.45 0.4M
2023-09-01 41.15 42.22 41.02 41.77 0.2M
2023-08-31 40.14 40.82 39.83 40.75 0.3M
2023-08-30 40.28 40.40 39.62 40.06 0.2M
2023-08-29 40.13 40.42 39.91 40.26 0.2M
2023-08-28 39.75 40.45 39.75 39.97 0.2M
2023-08-25 39.83 40.11 38.74 39.44 0.2M
2023-08-24 39.60 40.32 39.37 39.69 0.4M
2023-08-23 39.38 39.81 38.90 39.75 0.2M
2023-08-22 40.66 41.01 39.18 39.29 0.2M
2023-08-21 41.25 41.50 40.24 40.63 0.2M
2023-08-18 40.76 41.53 40.13 41.13 0.2M
2023-08-17 41.43 41.76 40.85 41.23 0.3M
2023-08-16 41.72 42.19 41.15 41.18 0.2M
2023-08-15 42.52 42.62 41.75 41.82 0.3M
2023-08-14 43.58 43.58 42.71 43.15 0.2M
2023-08-11 43.26 44.28 43.26 44.02 0.2M
2023-08-10 43.94 44.52 43.31 43.58 0.3M
2023-08-09 44.20 44.50 43.58 43.75 0.2M
2023-08-08 44.03 44.97 43.44 44.60 0.3M
2023-08-07 44.52 45.34 44.34 45.31 0.2M
2023-08-04 44.08 44.84 43.72 44.55 0.3M
2023-08-03 43.65 44.48 43.33 44.36 0.4M
2023-08-02 43.09 43.92 42.81 43.78 0.3M
2023-08-01 43.42 44.01 42.74 43.65 0.4M
2023-07-31 43.37 44.74 43.10 43.65 0.8M
2023-07-28 40.48 42.62 40.21 42.47 0.6M
2023-07-27 42.13 42.32 40.64 41.58 0.7M
2023-07-26 41.41 42.11 41.25 41.94 0.5M
2023-07-25 40.79 41.45 40.30 40.64 0.4M
2023-07-24 39.55 41.19 39.55 40.85 0.4M
2023-07-21 40.19 40.20 39.18 39.76 0.5M
2023-07-20 40.28 40.36 38.89 39.76 0.4M
2023-07-19 39.53 40.57 39.19 40.40 0.4M
2023-07-18 37.48 39.38 37.48 39.28 0.4M
2023-07-17 36.32 37.79 36.25 37.45 0.5M
2023-07-14 37.57 37.57 36.26 36.50 0.4M
2023-07-13 36.52 37.28 36.21 37.20 0.4M
2023-07-12 35.86 36.34 35.43 36.22 0.5M
2023-07-11 34.65 35.25 34.37 35.00 0.4M
2023-07-10 34.13 35.35 33.94 34.48 0.3M
2023-07-07 33.68 34.77 33.68 34.41 0.4M
2023-07-06 33.70 33.80 33.21 33.68 0.3M
2023-07-05 34.68 34.97 34.12 34.24 0.3M
2023-07-03 34.25 35.41 34.25 35.00 0.1M
2023-06-30 34.80 34.80 34.07 34.21 0.8M
2023-06-29 34.15 34.79 34.15 34.40 0.4M
2023-06-28 34.08 34.34 33.54 34.05 0.4M
2023-06-27 34.05 34.96 33.44 34.36 0.3M
2023-06-26 33.45 34.29 33.45 33.95 0.5M
2023-06-23 32.74 33.48 32.74 33.30 0.8M
2023-06-22 34.00 34.18 32.84 33.30 0.4M
2023-06-21 34.51 34.64 33.97 34.09 0.6M
2023-06-20 35.23 35.23 34.50 34.68 0.3M
2023-06-16 35.70 35.70 34.71 35.32 1.0M
2023-06-15 34.49 35.72 34.43 35.45 0.4M
2023-06-14 36.10 36.44 34.55 34.91 0.5M
2023-06-13 35.31 36.23 34.95 36.06 0.3M
2023-06-12 35.66 36.32 35.03 35.18 0.4M
2023-06-09 36.57 36.85 35.26 35.64 0.4M
2023-06-08 36.64 36.84 35.67 36.61 0.5M
2023-06-07 36.20 37.18 35.71 36.75 0.6M
2023-06-06 33.50 36.21 32.05 35.64 0.7M
2023-06-05 34.55 34.56 32.73 33.54 0.5M
2023-06-02 33.23 34.94 32.88 34.61 0.5M
2023-06-01 31.82 33.07 31.37 32.49 0.4M
2023-05-31 32.22 32.22 30.85 31.56 0.6M
2023-05-30 32.64 32.74 31.77 32.41 0.3M
2023-05-26 32.18 32.57 31.55 32.51 0.2M
2023-05-25 32.08 32.40 31.42 32.21 0.3M
2023-05-24 32.51 32.62 31.82 32.35 0.3M
2023-05-23 32.03 33.69 31.72 32.78 0.4M
2023-05-22 31.44 32.19 30.92 32.00 0.3M
2023-05-19 32.34 32.34 30.66 31.04 0.6M
2023-05-18 31.86 32.28 31.34 31.94 0.7M
2023-05-17 29.80 32.01 29.71 31.90 0.7M
2023-05-16 30.14 30.36 29.22 29.24 0.3M
2023-05-15 29.15 30.49 28.96 30.19 0.5M
2023-05-12 29.24 29.35 28.39 29.04 0.5M
2023-05-11 29.09 29.57 28.63 29.02 0.5M
2023-05-10 30.05 30.54 28.81 29.23 0.4M
2023-05-09 29.40 29.69 28.75 29.33 0.3M
2023-05-08 31.08 31.49 29.55 29.58 0.4M
2023-05-05 31.09 31.26 30.00 30.53 0.6M
2023-05-04 29.65 30.21 28.33 29.65 0.6M
2023-05-03 31.16 32.31 30.54 30.76 0.6M
2023-05-02 32.49 32.49 29.91 30.73 0.6M
2023-05-01 33.60 33.75 32.65 32.71 0.4M
2023-04-28 32.75 33.89 32.49 33.50 1.3M
2023-04-27 32.99 33.99 32.91 33.76 0.7M
2023-04-26 32.23 32.87 31.89 32.64 0.5M
2023-04-25 33.19 33.39 31.94 32.08 0.5M
2023-04-24 33.89 34.40 33.60 33.77 0.3M
2023-04-21 34.48 34.57 33.73 33.98 0.3M
2023-04-20 34.55 34.71 34.03 34.58 0.3M
2023-04-19 33.83 35.40 33.57 34.99 0.5M
2023-04-18 34.56 34.70 33.29 33.71 0.3M
2023-04-17 33.42 34.65 32.78 34.64 0.4M
2023-04-14 34.62 34.89 33.11 33.43 0.4M
2023-04-13 33.60 34.46 32.92 34.24 0.4M
2023-04-12 34.55 34.76 33.31 33.50 0.4M
2023-04-11 34.83 35.10 34.24 34.30 0.5M
2023-04-10 34.05 35.03 34.01 34.76 0.5M
2023-04-06 33.78 34.53 33.69 34.40 0.4M
2023-04-05 34.28 34.54 33.35 33.59 0.6M
2023-04-04 35.95 35.95 34.09 34.68 0.5M
2023-04-03 36.62 36.97 35.67 35.99 0.3M
2023-03-31 36.60 36.80 35.92 36.58 0.5M
2023-03-30 37.32 37.43 35.92 36.11 0.4M
2023-03-29 37.49 37.51 36.53 36.85 0.4M
2023-03-28 36.71 37.32 36.22 36.95 0.3M
2023-03-27 38.11 38.31 36.80 36.90 0.4M
2023-03-24 34.90 36.90 34.58 36.77 0.5M
2023-03-23 37.02 37.24 35.32 35.38 0.6M
2023-03-22 38.43 38.72 36.75 36.91 0.6M
2023-03-21 37.69 38.69 37.65 38.56 0.6M
2023-03-20 37.26 37.95 36.03 36.03 0.6M
2023-03-17 37.36 37.70 35.51 35.79 1.6M
2023-03-16 36.53 39.35 35.40 38.52 0.8M
2023-03-15 34.77 36.93 34.28 36.79 1.4M
2023-03-14 39.60 41.61 36.59 36.74 1.3M
2023-03-13 40.00 40.00 36.04 37.14 2.0M
2023-03-10 41.53 42.90 39.63 42.45 1.2M
2023-03-09 44.53 44.53 42.20 42.43 0.5M
2023-03-08 44.92 45.12 44.31 44.92 0.3M
2023-03-07 46.41 46.85 44.54 44.71 0.3M
2023-03-06 47.23 47.50 46.40 46.65 0.4M
2023-03-03 47.05 47.34 46.26 47.11 0.3M
2023-03-02 47.41 47.41 46.34 46.96 0.3M
2023-03-01 47.60 48.13 47.43 47.74 0.3M
2023-02-28 48.09 48.51 47.87 47.87 0.3M
2023-02-27 48.47 48.79 47.87 48.10 0.2M
2023-02-24 47.77 48.20 47.50 48.02 0.3M
2023-02-23 47.41 48.33 47.21 48.29 0.3M
2023-02-22 47.62 47.91 46.84 47.22 0.4M
2023-02-21 48.48 48.72 47.46 47.51 0.2M
2023-02-17 48.55 49.13 48.23 48.92 0.4M
2023-02-16 49.10 49.26 48.53 48.55 0.4M
2023-02-15 48.10 49.43 48.10 49.38 0.2M
2023-02-14 48.73 49.25 47.96 48.48 0.2M
2023-02-13 48.49 49.11 47.82 48.83 0.3M
2023-02-10 48.30 48.75 47.98 48.46 0.3M
2023-02-09 49.66 49.66 48.32 48.40 0.2M
2023-02-08 49.34 49.68 49.04 49.21 0.2M
2023-02-07 48.80 49.91 48.53 49.65 0.3M
2023-02-06 49.93 50.31 48.80 48.93 0.4M
2023-02-03 49.42 50.54 49.27 50.18 0.5M
2023-02-02 48.08 49.83 47.86 49.79 0.4M
2023-02-01 47.03 48.71 46.28 47.96 0.4M
2023-01-31 45.87 47.38 45.86 47.16 0.5M
2023-01-30 46.19 46.85 45.71 45.78 0.3M
2023-01-27 45.50 46.90 45.41 46.46 0.6M
2023-01-26 47.66 47.90 46.58 46.79 0.9M
2023-01-25 47.52 47.66 46.89 47.54 0.5M
2023-01-24 48.08 48.29 47.51 47.77 0.2M
2023-01-23 48.24 48.86 47.88 48.29 0.2M
2023-01-20 47.62 48.35 47.04 48.22 0.4M
2023-01-19 46.68 47.02 46.11 46.92 0.2M
2023-01-18 48.53 48.83 46.88 46.92 0.3M
2023-01-17 49.36 49.36 48.64 48.96 0.2M
2023-01-13 48.44 49.57 47.70 49.32 0.3M
2023-01-12 48.46 49.23 48.25 48.97 0.2M
2023-01-11 47.99 48.58 47.59 48.30 0.2M
2023-01-10 47.28 48.00 46.72 47.65 0.2M
2023-01-09 47.53 47.84 47.18 47.35 0.3M
2023-01-06 46.60 47.67 46.27 47.47 0.2M
2023-01-05 46.07 46.32 45.37 46.01 0.2M
2023-01-04 46.66 47.36 46.21 46.49 0.2M
2023-01-03 47.35 48.77 45.86 46.30 0.3M