Ameris Bancorp Common Stockのデータ

Ameris Bancorp Common Stockの基本情報

名前 Ameris Bancorp Common Stock
ティッカー ABCB
国 United States
上場年 1994.0
セクター Finance

Ameris Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.05 45.95 46.64 46.81 259600.0 46.81
2021-02-12 46.16 45.02 45.37 45.93 162300.0 45.93
2021-02-11 46.58 44.68 46.05 45.66 317500.0 45.66
2021-02-10 46.98 45.3 45.7 46.09 424600.0 46.09
2021-02-09 45.73 44.38 45.0 45.51 551400.0 45.51
2021-02-08 45.14 43.7 44.38 45.08 293600.0 45.08
2021-02-05 44.73 43.03 44.28 44.0 324500.0 44.0
2021-02-04 44.15 42.08 42.42 43.87 395800.0 43.87
2021-02-03 42.06 40.8 41.11 41.97 327000.0 41.97
2021-02-02 42.05 40.59 42.05 41.44 311100.0 41.44
2021-02-01 41.39 39.16 39.87 41.26 381900.0 41.26
2021-01-29 40.67 36.6 40.67 39.11 796300.0 39.11
2021-01-28 42.16 41.02 41.89 41.29 571400.0 41.29
2021-01-27 42.16 40.91 41.66 41.0 430100.0 41.0
2021-01-26 44.41 42.66 44.06 42.81 265900.0 42.81
2021-01-25 43.92 42.64 43.54 43.66 467100.0 43.66
2021-01-22 44.46 42.18 42.62 44.32 400600.0 44.32
2021-01-21 44.66 42.91 44.66 42.95 266200.0 42.95
2021-01-20 45.18 44.16 44.67 44.67 465700.0 44.67
2021-01-19 44.93 43.42 44.27 44.65 355900.0 44.65
2021-01-15 44.82 43.26 43.99 44.1 407800.0 44.1
2021-01-14 45.18 44.14 44.45 44.88 485600.0 44.88
2021-01-13 44.42 43.04 43.98 44.02 422400.0 44.02
2021-01-12 44.89 43.48 43.8 44.17 541500.0 44.17
2021-01-11 43.74 41.85 42.04 43.59 461000.0 43.59
2021-01-08 43.4 41.92 43.4 42.75 512400.0 42.75
2021-01-07 43.46 40.56 42.59 43.4 647500.0 43.4
2021-01-06 43.03 40.17 40.22 42.13 856500.0 42.13
2021-01-05 39.55 37.88 38.18 39.11 506900.0 39.11
2021-01-04 38.71 37.28 38.62 38.1 488500.0 38.1
2020-12-31 38.29 37.55 37.97 38.07 260800.0 38.07
2020-12-30 38.18 37.04 37.28 37.96 322000.0 37.96
2020-12-29 38.4 37.2 38.11 37.4 302800.0 37.25
2020-12-28 38.31 37.17 37.65 37.99 300600.0 37.84
2020-12-24 37.63 36.8 37.63 37.48 97000.0 37.33
2020-12-23 37.63 36.13 36.39 37.53 279100.0 37.38
2020-12-22 37.87 35.92 36.95 35.96 252900.0 35.82
2020-12-21 38.6 36.23 38.0 36.67 389300.0 36.52
2020-12-18 38.75 37.63 38.62 37.8 1521200.0 37.65
2020-12-17 38.81 37.91 38.59 38.59 295600.0 38.44
2020-12-16 39.44 38.49 39.2 38.54 394900.0 38.39
2020-12-15 39.53 38.0 38.16 39.2 443800.0 39.04
2020-12-14 38.65 37.72 38.1 37.76 419500.0 37.61
2020-12-11 37.95 37.18 37.44 37.62 291700.0 37.47
2020-12-10 37.84 35.14 37.31 37.62 309200.0 37.47
2020-12-09 37.91 37.04 37.54 37.75 473000.0 37.6
2020-12-08 37.47 35.39 36.6 37.08 503000.0 36.93
2020-12-07 37.03 35.66 36.28 36.83 281400.0 36.68
2020-12-04 36.47 35.5 35.99 36.26 546200.0 36.11
2020-12-03 35.88 35.02 35.82 35.45 296600.0 35.31
2020-12-02 35.88 34.57 34.74 35.77 205300.0 35.63
2020-12-01 35.49 34.59 34.95 34.83 424500.0 34.69
2020-11-30 35.25 33.86 35.09 34.01 600600.0 33.87
2020-11-27 35.98 34.1 35.4 35.28 203100.0 35.14
2020-11-25 35.98 34.77 35.35 35.73 356500.0 35.59
2020-11-24 36.5 34.7 35.39 35.82 593400.0 35.68
2020-11-23 34.99 34.12 34.55 34.5 311700.0 34.36
2020-11-20 33.98 32.93 33.4 33.91 261900.0 33.77
2020-11-19 34.29 33.23 34.01 34.16 222100.0 34.02
2020-11-18 35.47 34.29 35.47 34.31 371200.0 34.17
2020-11-17 35.06 33.94 34.55 35.04 301000.0 34.9
2020-11-16 35.49 34.39 34.95 35.16 412100.0 35.02
2020-11-13 33.81 31.81 32.89 33.51 337600.0 33.38
2020-11-12 32.99 31.86 32.42 32.39 599300.0 32.26
2020-11-11 35.61 32.9 35.18 33.45 312000.0 33.32
2020-11-10 35.09 33.79 34.46 34.98 415800.0 34.84
2020-11-09 35.83 31.62 31.89 33.97 839800.0 33.83
2020-11-06 30.6 29.37 30.31 29.41 384500.0 29.29
2020-11-05 30.5 28.71 28.71 30.0 675300.0 29.88
2020-11-04 30.45 28.52 30.18 28.71 499400.0 28.59
2020-11-03 31.14 30.12 30.59 30.95 348800.0 30.83
2020-11-02 30.31 29.24 29.83 29.85 323000.0 29.73
2020-10-30 29.43 28.79 28.79 29.3 289400.0 29.18
2020-10-29 29.23 27.43 28.0 29.08 363100.0 28.96
2020-10-28 28.89 27.15 27.49 28.22 400700.0 28.11
2020-10-27 29.75 27.94 29.0 28.07 404800.0 27.96
2020-10-26 29.47 28.34 29.47 28.99 489800.0 28.87
2020-10-23 30.75 28.42 30.0 29.14 761300.0 29.02
2020-10-22 29.3 27.76 27.82 29.11 575800.0 28.99
2020-10-21 27.78 26.85 27.04 27.65 269900.0 27.54
2020-10-20 27.37 26.2 26.36 26.85 324200.0 26.74
2020-10-19 26.43 25.75 26.33 25.88 234900.0 25.78
2020-10-16 26.31 25.26 26.04 25.98 200100.0 25.88
2020-10-15 26.26 24.5 24.9 26.06 309700.0 25.96
2020-10-14 25.91 25.25 25.61 25.32 252400.0 25.22
2020-10-13 26.34 25.43 26.33 25.55 261700.0 25.45
2020-10-12 26.45 25.7 25.88 26.42 164700.0 26.31
2020-10-09 27.11 25.7 26.59 25.88 307100.0 25.78
2020-10-08 26.63 25.43 25.97 26.43 263400.0 26.32
2020-10-07 26.5 25.39 25.87 25.62 496200.0 25.52
2020-10-06 26.44 24.82 25.38 25.38 827200.0 25.28
2020-10-05 25.06 23.45 24.0 24.84 410900.0 24.74
2020-10-02 23.92 22.61 22.61 23.82 314900.0 23.72
2020-10-01 23.18 22.37 22.8 23.03 355300.0 22.94
2020-09-30 23.35 22.53 23.08 22.78 386200.0 22.69
2020-09-29 22.79 22.07 22.47 22.76 392100.0 22.67
2020-09-28 23.08 22.11 22.11 22.81 386000.0 22.57
2020-09-25 22.02 21.22 21.22 21.91 402400.0 21.68
2020-09-24 21.96 20.86 21.22 21.44 414800.0 21.21
2020-09-23 23.08 21.13 22.76 21.18 864300.0 20.96
2020-09-22 22.24 21.25 21.36 21.52 795100.0 21.29
2020-09-21 22.96 21.21 22.24 21.52 479800.0 21.29
2020-09-18 23.93 22.87 23.84 23.0 1142500.0 22.76
2020-09-17 23.84 23.16 23.34 23.63 260200.0 23.38
2020-09-16 24.1 23.09 23.35 23.73 288400.0 23.48
2020-09-15 24.24 23.36 24.03 23.39 229200.0 23.14
2020-09-14 24.3 23.56 23.56 23.99 191800.0 23.74
2020-09-11 23.51 23.14 23.38 23.48 233700.0 23.23
2020-09-10 24.25 23.37 24.02 23.4 188600.0 23.15
2020-09-09 25.09 23.69 24.63 23.83 295400.0 23.58
2020-09-08 24.82 24.02 24.8 24.41 337600.0 24.15
2020-09-04 25.63 24.84 25.43 25.22 228200.0 24.95
2020-09-03 25.76 24.61 24.8 24.72 217500.0 24.46
2020-09-02 24.88 24.19 24.38 24.66 278400.0 24.4
2020-09-01 24.81 24.15 24.26 24.5 224000.0 24.24
2020-08-31 24.88 24.34 24.76 24.52 341900.0 24.26
2020-08-28 25.47 24.8 25.47 24.99 266600.0 24.73
2020-08-27 25.36 24.55 24.55 25.02 278400.0 24.76
2020-08-26 25.15 24.42 25.1 24.62 272800.0 24.36
2020-08-25 25.74 24.7 25.36 25.1 171600.0 24.83
2020-08-24 25.16 23.73 24.02 25.04 222000.0 24.78
2020-08-21 24.34 23.44 24.07 23.73 273900.0 23.48
2020-08-20 24.75 24.1 24.36 24.16 247500.0 23.9
2020-08-19 25.49 24.75 24.91 24.86 247000.0 24.6
2020-08-18 25.73 24.77 25.71 24.86 240400.0 24.6
2020-08-17 26.14 25.38 26.14 25.72 280000.0 25.45
2020-08-14 26.7 25.33 25.52 26.35 288700.0 26.07
2020-08-13 26.38 25.62 26.24 25.8 241300.0 25.53
2020-08-12 27.43 25.85 27.43 26.45 237300.0 26.17
2020-08-11 27.81 26.46 27.0 26.78 327200.0 26.5
2020-08-10 26.94 25.88 25.97 26.69 393200.0 26.41
2020-08-07 25.84 23.92 24.1 25.82 312200.0 25.55
2020-08-06 24.64 24.01 24.23 24.38 342500.0 24.12
2020-08-05 24.46 23.39 23.62 24.43 318600.0 24.17
2020-08-04 23.52 22.8 23.46 23.24 233300.0 22.99
2020-08-03 23.63 22.87 23.31 23.38 259900.0 23.13
2020-07-31 23.11 22.44 23.03 23.08 418000.0 22.84
2020-07-30 23.52 22.75 23.37 23.36 330700.0 23.11
2020-07-29 24.11 23.12 23.73 24.09 357100.0 23.84
2020-07-28 23.97 23.31 23.76 23.45 474400.0 23.2
2020-07-27 24.02 22.56 23.28 22.96 709500.0 22.72
2020-07-24 23.75 23.08 23.27 23.18 354800.0 22.94
2020-07-23 23.57 22.33 22.36 23.42 555900.0 23.17
2020-07-22 22.62 22.0 22.07 22.45 317200.0 22.21
2020-07-21 22.54 21.1 21.31 22.42 290400.0 22.18
2020-07-20 21.65 20.79 21.31 21.0 214900.0 20.78
2020-07-17 22.29 21.42 22.17 21.54 255300.0 21.31
2020-07-16 23.12 21.98 22.27 22.35 472700.0 22.11
2020-07-15 22.8 21.46 21.69 22.58 528800.0 22.34
2020-07-14 21.72 20.71 21.56 21.01 392000.0 20.79
2020-07-13 22.22 21.09 22.0 21.74 571300.0 21.51
2020-07-10 21.63 20.39 20.46 21.55 403800.0 21.32
2020-07-09 21.48 19.91 21.33 20.37 507400.0 20.15
2020-07-08 22.08 21.05 21.8 21.49 496200.0 21.26
2020-07-07 22.21 21.59 22.2 21.79 401600.0 21.56
2020-07-06 23.22 21.98 22.81 22.43 368200.0 22.19
2020-07-02 23.5 22.01 23.13 22.14 244600.0 21.91
2020-07-01 23.8 22.33 23.65 22.39 282500.0 22.15
2020-06-30 23.95 23.01 23.26 23.59 375100.0 23.34
2020-06-29 23.5 21.43 21.65 23.4 612100.0 23.15
2020-06-26 23.05 21.23 23.05 21.28 1492000.0 20.91
2020-06-25 23.69 22.33 22.54 23.65 319400.0 23.24
2020-06-24 23.53 22.53 23.31 22.73 579000.0 22.33
2020-06-23 25.32 23.66 24.61 23.68 317700.0 23.26
2020-06-22 24.47 23.23 23.74 24.31 438600.0 23.88
2020-06-19 25.98 23.35 25.24 23.83 855600.0 23.41
2020-06-18 25.33 23.72 24.08 24.77 295500.0 24.34
2020-06-17 25.59 24.31 25.56 24.6 411200.0 24.17
2020-06-16 25.92 24.49 25.82 25.53 527300.0 25.08
2020-06-15 24.42 22.43 22.6 24.14 380800.0 23.72
2020-06-12 24.8 22.97 24.77 24.04 463900.0 23.62
2020-06-11 24.88 23.12 24.53 23.33 530700.0 22.92
2020-06-10 28.13 26.22 28.09 26.3 248900.0 25.84
2020-06-09 28.74 27.33 28.51 28.34 445600.0 27.84
2020-06-08 29.82 28.7 29.58 29.63 339100.0 29.11
2020-06-05 29.55 28.05 28.63 28.53 501900.0 28.03
2020-06-04 26.75 25.04 25.49 26.64 550900.0 26.17
2020-06-03 26.51 24.35 24.6 25.67 429000.0 25.22
2020-06-02 24.62 23.49 24.51 23.71 286000.0 23.29
2020-06-01 25.36 23.98 24.41 24.06 444800.0 23.64
2020-05-29 24.85 23.46 24.1 24.23 731000.0 23.81
2020-05-28 27.16 24.54 27.16 24.78 506000.0 24.35
2020-05-27 26.89 24.91 25.39 26.73 800300.0 26.26
2020-05-26 24.54 22.51 22.8 24.27 510600.0 23.84
2020-05-22 22.19 21.3 22.0 21.65 228000.0 21.27
2020-05-21 22.01 21.29 21.62 21.52 263000.0 21.14
2020-05-20 21.7 20.66 20.91 21.63 371800.0 21.25
2020-05-19 21.94 20.55 21.53 20.56 358800.0 20.2
2020-05-18 22.09 20.68 20.74 21.76 640200.0 21.38
2020-05-15 19.55 18.39 18.78 19.36 869500.0 19.02
2020-05-14 19.05 17.12 17.95 18.97 550400.0 18.64
2020-05-13 20.2 18.35 20.01 18.52 560800.0 18.2
2020-05-12 22.24 20.1 21.97 20.16 453600.0 19.81
2020-05-11 23.3 21.21 23.3 21.82 625200.0 21.44
2020-05-08 23.46 21.9 22.54 23.45 531800.0 23.04
2020-05-07 22.89 21.68 22.28 21.8 353100.0 21.42
2020-05-06 23.64 21.8 23.3 21.92 295900.0 21.54
2020-05-05 24.97 23.05 24.8 23.17 266000.0 22.76
2020-05-04 24.27 22.69 23.22 24.11 349800.0 23.69
2020-05-01 24.7 22.92 24.63 23.7 416900.0 23.28
2020-04-30 26.43 25.17 25.93 25.43 471900.0 24.98
2020-04-29 28.08 25.72 26.12 26.85 565100.0 26.38
2020-04-28 26.27 24.72 25.62 24.92 422400.0 24.48
2020-04-27 24.99 22.38 22.78 24.61 352800.0 24.18
2020-04-24 22.71 20.52 21.06 22.52 600100.0 22.13
2020-04-23 22.83 21.65 22.19 21.77 363800.0 21.39
2020-04-22 23.16 21.69 23.11 21.97 241100.0 21.58
2020-04-21 22.72 21.14 21.42 22.48 360100.0 22.09
2020-04-20 23.12 21.59 21.88 22.15 340900.0 21.76
2020-04-17 23.13 21.32 21.32 22.56 579500.0 22.16
2020-04-16 21.89 19.75 21.89 20.19 460800.0 19.84
2020-04-15 23.19 21.72 23.0 21.87 414400.0 21.49
2020-04-14 25.75 23.83 25.56 24.08 549800.0 23.66
2020-04-13 27.03 24.56 27.03 24.95 422800.0 24.51
2020-04-09 27.06 24.85 25.14 26.6 417000.0 26.13
2020-04-08 24.44 22.68 23.27 24.11 338000.0 23.69
2020-04-07 24.65 22.56 23.59 22.86 382600.0 22.46
2020-04-06 22.44 21.43 21.68 22.36 432700.0 21.97
2020-04-03 22.96 20.32 22.7 20.66 501700.0 20.3
2020-04-02 23.36 22.11 22.28 22.92 440300.0 22.52
2020-04-01 23.09 21.75 22.43 22.54 433900.0 22.14
2020-03-31 24.36 23.13 23.19 23.76 551400.0 23.34
2020-03-30 23.47 21.45 22.54 23.35 462300.0 22.94
2020-03-27 23.35 21.4 21.86 22.52 466600.0 21.98
2020-03-26 23.42 21.46 21.95 22.96 656400.0 22.41
2020-03-25 22.94 20.7 22.17 21.56 590600.0 21.04
2020-03-24 22.1 19.88 20.13 21.75 655400.0 21.23
2020-03-23 21.42 17.89 21.05 18.94 571000.0 18.48
2020-03-20 22.6 20.18 22.3 20.76 850800.0 20.26
2020-03-19 23.29 18.56 20.03 22.6 787200.0 22.06
2020-03-18 23.37 19.65 22.82 20.34 948800.0 19.85
2020-03-17 24.61 21.26 22.34 24.33 840900.0 23.74
2020-03-16 22.81 21.45 21.7 21.83 984100.0 21.3
2020-03-13 26.54 23.01 25.85 25.69 1127800.0 25.07
2020-03-12 25.91 23.16 24.0 24.09 802900.0 23.51
2020-03-11 27.53 25.21 27.08 25.74 735000.0 25.12
2020-03-10 28.63 26.33 28.26 28.1 636400.0 27.42
2020-03-09 30.0 27.07 29.63 27.08 409400.0 26.43
2020-03-06 33.5 31.72 32.73 32.3 761100.0 31.52
2020-03-05 34.87 33.71 33.95 34.16 619000.0 33.34
2020-03-04 35.38 33.56 35.0 34.98 806200.0 34.14
2020-03-03 35.56 34.2 35.03 34.65 674600.0 33.82
2020-03-02 35.29 33.68 34.26 35.27 535600.0 34.42
2020-02-28 35.14 33.6 34.51 34.18 658200.0 33.36
2020-02-27 36.74 34.91 35.97 35.24 547900.0 34.39
2020-02-26 38.25 36.64 38.25 36.7 727700.0 35.82
2020-02-25 39.48 37.91 39.48 38.0 519900.0 37.09
2020-02-24 39.74 38.83 39.11 39.48 298400.0 38.53
2020-02-21 40.93 40.25 40.93 40.31 828000.0 39.34
2020-02-20 41.14 40.21 40.41 41.05 363500.0 40.06
2020-02-19 40.59 40.2 40.46 40.42 226900.0 39.45
2020-02-18 41.15 39.96 40.9 40.22 267700.0 39.25