investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ABCB: Ameris Bancorp - Common Stock





Clear duplicates of prices



2025-06-05
ABCB 2025-06-05 13:00:3860.92 60.80 0.15%
ABCB 2025-06-05 14:00:3961.21 61.14 0.60%
ABCB 2025-06-05 15:00:3960.98 60.92 0.26%
ABCB 2025-06-05 16:00:3660.75 60.73 -0.07%
ABCB 2025-06-05 17:00:4061.98 59.60 0.00%
ABCB 2025-06-05 18:00:4588.08 55.00 0.00%
ABCB 2025-06-05 21:00:410.00 0.00 0.00%
2025-06-06
ABCB 2025-06-06 05:00:3896.64 55.00 0.00%
ABCB 2025-06-06 08:00:3997.24 55.00 0.00%
ABCB 2025-06-06 10:00:4261.83 61.71 1.64%
ABCB 2025-06-06 11:00:4261.87 61.77 1.66%
ABCB 2025-06-06 12:00:4161.53 61.49 1.23%
ABCB 2025-06-06 13:00:4161.66 61.60 1.41%
ABCB 2025-06-06 14:00:4361.60 61.58 1.37%
ABCB 2025-06-06 15:00:4161.81 61.76 1.69%
ABCB 2025-06-06 16:00:4462.01 61.96 2.01%
ABCB 2025-06-06 16:14:57
8-K Sec report https://www.sec.gov/Archives/edgar/data/351569/000035156925000013/0000351569-25-000013-index.htm
8-K - Ameris Bancorp (0000351569) (Filer)
ABCB 2025-06-06 17:00:4263.30 60.87 2.11%
ABCB 2025-06-06 18:00:4698.92 58.81 2.11%
ABCB 2025-06-06 21:00:430.00 0.00 2.11%
2025-06-09
ABCB 2025-06-09 05:00:3999.31 55.00 2.11%
ABCB 2025-06-09 10:00:3762.63 62.43 0.71%
ABCB 2025-06-09 11:00:4062.56 62.50 0.77%
ABCB 2025-06-09 12:00:3662.51 62.47 0.72%
ABCB 2025-06-09 13:00:4062.69 62.63 1.00%
ABCB 2025-06-09 14:00:4162.95 62.87 1.45%
ABCB 2025-06-09 15:00:3963.08 63.04 1.65%
ABCB 2025-06-09 16:00:4062.52 62.45 0.69%
ABCB 2025-06-09 17:00:3863.59 61.20 0.61%
ABCB 2025-06-09 18:00:4464.91 59.92 0.61%
ABCB 2025-06-09 21:00:360.00 0.00 0.61%
2025-06-10
ABCB 2025-06-10 05:00:3499.21 55.00 0.61%
ABCB 2025-06-10 08:00:4199.84 55.00 0.61%
ABCB 2025-06-10 10:00:4162.96 62.69 0.68%
ABCB 2025-06-10 11:00:3863.37 63.26 1.50%
ABCB 2025-06-10 12:00:4263.32 63.24 1.39%
ABCB 2025-06-10 13:00:4163.40 63.36 1.61%
ABCB 2025-06-10 14:00:3763.26 63.18 1.39%
ABCB 2025-06-10 15:00:3763.31 63.23 1.39%
ABCB 2025-06-10 16:00:3663.20 63.14 1.27%
ABCB 2025-06-10 17:00:3864.40 61.93 1.27%
ABCB 2025-06-10 18:00:4366.30 59.34 1.27%
ABCB 2025-06-10 21:00:410.00 0.00 1.27%
2025-06-11
ABCB 2025-06-11 05:00:4170.47 55.88 1.27%
ABCB 2025-06-11 08:00:37101.03 50.86 1.27%
ABCB 2025-06-11 09:00:36101.03 50.30 1.27%
ABCB 2025-06-11 10:00:4163.64 63.23 0.63%
ABCB 2025-06-11 11:00:3763.11 62.90 -0.35%
ABCB 2025-06-11 12:00:3562.67 62.55 -0.85%
ABCB 2025-06-11 13:00:3562.79 62.74 -0.63%
ABCB 2025-06-11 14:00:3462.95 62.78 -0.40%
ABCB 2025-06-11 15:00:3662.56 62.50 -0.99%
ABCB 2025-06-11 16:00:3562.57 62.49 -0.96%
ABCB 2025-06-11 17:00:3563.84 61.39 0.67%
ABCB 2025-06-11 18:00:3781.26 55.00 0.67%
ABCB 2025-06-11 21:00:390.00 0.00 0.67%
2025-06-12
ABCB 2025-06-12 05:00:4069.22 54.87 0.67%
ABCB 2025-06-12 06:00:4069.56 54.87 0.67%
ABCB 2025-06-12 08:00:41100.16 32.00 0.67%
ABCB 2025-06-12 09:00:3967.00 62.10 0.67%
ABCB 2025-06-12 10:00:3962.13 61.98 -0.82%
ABCB 2025-06-12 11:00:3662.32 62.17 -0.60%
ABCB 2025-06-12 12:00:4161.91 61.84 -1.12%
ABCB 2025-06-12 13:00:3462.00 61.92 -1.06%
ABCB 2025-06-12 14:00:3662.00 61.97 -0.97%
ABCB 2025-06-12 15:00:3862.11 62.07 -0.84%
ABCB 2025-06-12 16:00:3462.28 62.21 -0.55%
ABCB 2025-06-12 17:00:3963.58 61.14 -0.40%
ABCB 2025-06-12 18:00:4162.69 61.90 -0.40%
ABCB 2025-06-12 19:00:3565.51 58.96 -0.40%
ABCB 2025-06-12 21:00:410.00 0.00 -0.40%
2025-06-13
ABCB 2025-06-13 12:00:3661.45 61.38 -1.47%
ABCB 2025-06-13 13:00:3961.53 61.45 -1.37%
ABCB 2025-06-13 14:00:4161.29 61.09 -1.76%
ABCB 2025-06-13 15:00:4061.04 60.99 -2.11%
ABCB 2025-06-13 16:00:4360.72 60.60 -2.68%
ABCB 2025-06-13 17:00:3861.87 59.55 -2.57%
ABCB 2025-06-13 18:00:4397.10 32.00 -2.57%
ABCB 2025-06-13 21:00:460.00 0.00 -2.57%
2025-06-16
ABCB 2025-06-16 05:00:4268.41 60.08 -2.57%
ABCB 2025-06-16 08:00:3996.55 60.08 -2.57%
ABCB 2025-06-16 09:00:4197.45 61.03 -2.57%
ABCB 2025-06-16 10:00:4261.13 60.92 0.55%
ABCB 2025-06-16 11:00:3861.37 61.24 0.96%
ABCB 2025-06-16 12:00:3861.06 60.84 0.29%
ABCB 2025-06-16 13:00:4060.95 60.90 0.34%
ABCB 2025-06-16 14:00:4160.74 60.57 -0.06%
ABCB 2025-06-16 15:00:3860.79 60.75 0.16%
ABCB 2025-06-16 16:00:4060.53 60.46 -0.30%
ABCB 2025-06-16 17:00:3761.68 59.36 0.15%
ABCB 2025-06-16 18:00:4260.94 60.17 0.15%
ABCB 2025-06-16 19:00:3860.73 59.97 0.15%
ABCB 2025-06-16 20:00:3760.56 59.79 0.15%
ABCB 2025-06-16 21:00:380.00 0.00 0.15%
2025-06-17
ABCB 2025-06-17 05:01:0860.34 53.14 0.15%
ABCB 2025-06-17 06:00:4167.09 53.14 0.15%
ABCB 2025-06-17 07:00:4160.28 53.14 0.15%
ABCB 2025-06-17 08:00:3896.84 59.94 0.15%
ABCB 2025-06-17 09:00:3496.84 50.30 0.15%
ABCB 2025-06-17 10:00:4060.55 60.40 -0.12%
ABCB 2025-06-17 11:00:3660.22 60.13 -0.58%
ABCB 2025-06-17 12:00:3859.90 59.86 -1.05%
ABCB 2025-06-17 13:00:4059.92 59.86 -1.05%
ABCB 2025-06-17 14:00:4059.94 59.82 -1.05%
ABCB 2025-06-17 15:00:4359.89 59.86 -1.05%
ABCB 2025-06-17 16:00:3959.75 59.64 -1.30%
ABCB 2025-06-17 17:00:3660.89 58.59 -1.24%
ABCB 2025-06-17 18:00:4085.08 55.00 -1.24%
ABCB 2025-06-17 21:00:370.00 0.00 -1.24%
2025-06-18
ABCB 2025-06-18 05:00:4566.95 53.10 -1.24%
ABCB 2025-06-18 08:00:4294.48 32.00 -1.24%
ABCB 2025-06-18 09:00:4395.60 32.00 -1.24%
ABCB 2025-06-18 10:00:4160.08 60.00 0.46%
ABCB 2025-06-18 11:00:4460.59 60.44 1.34%
ABCB 2025-06-18 12:00:3660.75 60.70 1.60%
ABCB 2025-06-18 13:00:3860.72 60.62 1.54%
ABCB 2025-06-18 14:00:4260.67 60.61 1.45%
ABCB 2025-06-18 15:00:4460.43 60.33 1.04%
ABCB 2025-06-18 16:00:4560.62 60.58 1.40%
ABCB 2025-06-18 17:00:4061.81 59.49 1.56%
ABCB 2025-06-18 18:00:3970.55 32.00 1.56%
ABCB 2025-06-18 21:00:430.00 0.00 1.56%
2025-06-20
ABCB 2025-06-20 05:00:3367.73 60.03 1.56%
ABCB 2025-06-20 08:00:3570.55 60.03 1.56%
ABCB 2025-06-20 09:00:3470.55 60.97 1.56%
ABCB 2025-06-20 10:00:3961.35 61.18 0.89%
ABCB 2025-06-20 11:00:3761.07 60.97 0.64%
ABCB 2025-06-20 12:00:3760.95 60.90 0.50%
ABCB 2025-06-20 13:00:3661.05 60.99 0.64%
ABCB 2025-06-20 14:00:4260.68 60.62 0.00%
ABCB 2025-06-20 15:00:3660.94 60.89 0.45%
ABCB 2025-06-20 16:01:0860.93 60.89 0.44%
ABCB 2025-06-20 17:01:1562.12 59.73 0.31%
ABCB 2025-06-20 18:01:1961.36 60.59 0.31%
ABCB 2025-06-20 19:00:4261.40 60.63 0.31%
ABCB 2025-06-20 21:00:380.00 0.00 0.31%
2025-06-23
ABCB 2025-06-23 05:00:3668.14 54.02 0.31%
ABCB 2025-06-23 08:00:5670.55 50.30 0.31%
ABCB 2025-06-23 10:00:5461.62 61.43 0.99%
ABCB 2025-06-23 11:00:3861.45 61.36 0.82%
ABCB 2025-06-23 12:00:3561.23 61.04 0.38%
ABCB 2025-06-23 13:00:4061.04 60.93 0.12%
ABCB 2025-06-23 14:00:4161.80 61.76 1.47%
ABCB 2025-06-23 15:00:3662.11 61.95 1.78%
ABCB 2025-06-23 16:00:4162.45 62.42 2.54%
ABCB 2025-06-23 17:00:3863.74 61.29 2.63%
ABCB 2025-06-23 18:00:3969.84 50.30 2.63%
ABCB 2025-06-23 21:00:420.00 0.00 2.63%
2025-06-24
ABCB 2025-06-24 05:00:3670.64 62.75 2.63%
ABCB 2025-06-24 06:00:4470.64 55.98 2.63%
ABCB 2025-06-24 08:00:4070.64 25.00 2.63%
ABCB 2025-06-24 09:00:3670.55 25.00 2.63%
ABCB 2025-06-24 10:00:3863.36 63.01 1.18%
ABCB 2025-06-24 11:00:3863.88 63.79 2.17%
ABCB 2025-06-24 12:00:4063.54 63.46 1.71%
ABCB 2025-06-24 13:00:4663.56 63.47 1.63%
ABCB 2025-06-24 14:00:3963.48 63.40 1.53%
ABCB 2025-06-24 15:00:3763.56 63.50 1.74%
ABCB 2025-06-24 16:00:4463.33 63.29 1.35%
ABCB 2025-06-24 17:00:4363.66 62.88 1.31%
ABCB 2025-06-24 18:00:4363.65 62.87 1.31%
ABCB 2025-06-24 19:00:4263.63 62.85 1.31%
ABCB 2025-06-24 20:00:3663.67 62.89 1.31%
ABCB 2025-06-24 21:00:370.00 0.00 1.31%
2025-06-25
ABCB 2025-06-25 05:00:4070.77 56.11 1.31%
ABCB 2025-06-25 08:00:4170.77 50.30 1.31%
ABCB 2025-06-25 09:00:4070.55 59.77 1.31%
ABCB 2025-06-25 10:00:4263.10 62.79 -0.37%
ABCB 2025-06-25 11:00:4063.04 62.98 -0.43%
ABCB 2025-06-25 12:00:4363.36 63.24 0.02%
ABCB 2025-06-25 13:00:4063.34 63.30 0.06%
ABCB 2025-06-25 14:00:4163.29 63.23 -0.05%
ABCB 2025-06-25 15:00:3863.13 63.09 -0.27%
ABCB 2025-06-25 16:00:3963.24 63.13 -0.16%
ABCB 2025-06-25 17:00:4063.13 61.93 1.15%
ABCB 2025-06-25 18:00:4263.13 44.21 1.15%
ABCB 2025-06-25 21:00:440.00 0.00 1.15%
2025-06-26
ABCB 2025-06-26 05:00:4170.72 56.11 1.15%
ABCB 2025-06-26 08:00:3970.72 32.00 1.15%
ABCB 2025-06-26 09:00:4163.71 40.68 1.15%
ABCB 2025-06-26 10:00:3963.62 63.42 0.57%
ABCB 2025-06-26 11:00:3563.90 63.78 1.15%
ABCB 2025-06-26 12:00:4063.86 63.81 1.14%
ABCB 2025-06-26 13:00:4164.19 64.12 1.64%
ABCB 2025-06-26 14:00:3864.36 64.29 1.90%
ABCB 2025-06-26 15:00:3764.61 64.56 2.29%
ABCB 2025-06-26 16:00:3764.82 64.73 2.59%
ABCB 2025-06-26 17:00:3670.55 63.55 2.61%
ABCB 2025-06-26 18:00:4870.55 45.27 2.61%
ABCB 2025-06-26 21:00:470.00 0.00 2.61%
2025-06-27
ABCB 2025-06-27 05:00:3772.84 57.67 2.61%
ABCB 2025-06-27 08:00:41103.68 58.53 2.61%
ABCB 2025-06-27 10:00:3764.97 64.84 0.30%
ABCB 2025-06-27 11:00:3365.03 64.95 0.38%
ABCB 2025-06-27 12:00:3664.75 64.69 -0.14%
ABCB 2025-06-27 13:00:3164.83 64.73 0.00%
ABCB 2025-06-27 14:00:3564.67 64.59 -0.22%
ABCB 2025-06-27 15:00:4364.62 64.56 -0.32%
ABCB 2025-06-27 16:00:3465.08 64.95 0.33%
ABCB 2025-06-27 17:00:3066.15 63.67 0.28%
ABCB 2025-06-27 18:00:2684.42 59.97 0.28%
ABCB 2025-06-27 21:00:300.00 0.00 0.28%
2025-06-30
ABCB 2025-06-30 05:00:3672.78 57.72 0.28%
ABCB 2025-06-30 07:00:3572.78 64.72 0.28%
ABCB 2025-06-30 08:00:34102.29 50.30 0.28%
ABCB 2025-06-30 09:00:36103.55 59.37 0.28%
ABCB 2025-06-30 10:00:3465.48 65.26 1.02%
ABCB 2025-06-30 11:00:3364.97 64.87 0.32%
ABCB 2025-06-30 12:00:3264.90 64.81 0.25%
ABCB 2025-06-30 13:00:3564.98 64.90 0.39%
ABCB 2025-06-30 14:00:4064.89 64.73 0.17%
ABCB 2025-06-30 15:00:3465.13 65.06 0.56%
ABCB 2025-06-30 16:00:4064.67 64.59 -0.14%
ABCB 2025-06-30 17:00:3765.94 63.45 -0.39%
ABCB 2025-06-30 18:00:41103.48 50.30 -0.39%
ABCB 2025-06-30 21:00:300.00 0.00 -0.39%
2025-07-01
ABCB 2025-07-01 05:00:3672.22 57.28 -0.39%
ABCB 2025-07-01 08:00:37103.52 50.30 -0.39%
ABCB 2025-07-01 09:00:3570.23 50.30 -0.39%
ABCB 2025-07-01 10:00:3164.89 64.59 -0.02%
ABCB 2025-07-01 11:00:3565.33 65.18 0.83%
ABCB 2025-07-01 12:00:3266.23 66.08 2.30%
ABCB 2025-07-01 13:00:3666.35 66.18 2.35%
ABCB 2025-07-01 14:00:4366.50 66.40 2.70%
ABCB 2025-07-01 15:00:3766.40 66.33 2.60%
ABCB 2025-07-01 16:00:3466.38 66.26 2.49%
ABCB 2025-07-01 17:00:3866.31 65.03 2.47%
ABCB 2025-07-01 18:00:33106.14 55.00 2.47%
ABCB 2025-07-01 21:00:320.00 0.00 2.47%
2025-07-02
ABCB 2025-07-02 05:00:3774.69 59.19 2.47%
ABCB 2025-07-02 08:00:36106.09 55.00 2.47%
ABCB 2025-07-02 10:00:3666.32 66.06 -0.22%
ABCB 2025-07-02 11:00:3266.65 66.56 0.45%
ABCB 2025-07-02 12:00:3366.55 66.45 0.29%
ABCB 2025-07-02 13:00:3666.49 66.45 0.28%
ABCB 2025-07-02 14:00:4166.58 66.51 0.42%
ABCB 2025-07-02 15:00:3366.82 66.76 0.71%
ABCB 2025-07-02 16:00:3567.13 67.06 1.22%
ABCB 2025-07-02 17:00:4068.33 65.76 1.12%
ABCB 2025-07-02 18:00:3786.93 55.38 1.12%
ABCB 2025-07-02 21:00:440.00 0.00 1.12%
2025-07-03
ABCB 2025-07-03 05:00:3875.34 59.75 1.12%
ABCB 2025-07-03 08:00:44105.90 55.00 1.12%
ABCB 2025-07-03 09:00:40107.29 55.00 1.12%
ABCB 2025-07-03 10:00:3767.97 67.72 0.95%
ABCB 2025-07-03 11:00:3968.00 67.90 1.40%
ABCB 2025-07-03 12:00:3667.85 67.72 1.09%
ABCB 2025-07-03 13:00:3567.80 67.65 1.00%
ABCB 2025-07-03 14:00:3268.12 67.30 0.91%
ABCB 2025-07-03 15:00:3668.10 67.28 0.91%
ABCB 2025-07-03 18:00:350.00 0.00 0.91%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.