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

$ABCB: Ameris Bancorp - Common Stock





Clear duplicates of prices



2025-10-15
ABCB 2025-10-15 12:01:0474.23 74.12 -0.88%
ABCB 2025-10-15 13:01:0673.87 73.70 -1.52%
ABCB 2025-10-15 14:01:0673.51 73.29 -2.15%
ABCB 2025-10-15 15:01:0773.36 73.31 -2.11%
ABCB 2025-10-15 16:01:0682.00 0.00 -1.54%
ABCB 2025-10-15 17:01:1073.70 72.26 -1.61%
ABCB 2025-10-15 18:01:0882.00 29.36 -1.61%
ABCB 2025-10-15 19:01:1174.00 29.36 -1.61%
ABCB 2025-10-15 20:01:110.00 0.00 -1.61%
2025-10-16
ABCB 2025-10-16 05:01:11117.18 73.00 -1.61%
ABCB 2025-10-16 09:01:0178.74 73.00 -1.61%
ABCB 2025-10-16 10:01:0171.44 71.15 -3.23%
ABCB 2025-10-16 11:00:5671.28 71.12 -3.54%
ABCB 2025-10-16 12:00:5971.57 71.40 -3.05%
ABCB 2025-10-16 13:01:0871.05 70.79 -3.81%
ABCB 2025-10-16 14:01:0870.48 70.34 -4.52%
ABCB 2025-10-16 15:01:1369.58 69.51 -5.68%
ABCB 2025-10-16 16:01:110.00 35.00 -5.98%
ABCB 2025-10-16 17:01:1070.78 68.06 -5.89%
ABCB 2025-10-16 18:01:10110.56 35.00 -5.89%
ABCB 2025-10-16 20:01:120.00 0.00 -5.89%
2025-10-17
ABCB 2025-10-17 05:01:10110.36 35.00 -5.89%
ABCB 2025-10-17 06:01:0875.14 35.00 -5.89%
ABCB 2025-10-17 07:01:1182.00 35.00 -5.89%
ABCB 2025-10-17 08:01:0482.00 61.83 0.22%
ABCB 2025-10-17 09:00:5870.31 48.68 0.83%
ABCB 2025-10-17 10:00:5970.30 69.75 0.81%
ABCB 2025-10-17 11:00:5870.11 69.98 0.81%
ABCB 2025-10-17 12:01:0170.45 70.37 1.38%
ABCB 2025-10-17 13:01:0270.30 70.19 1.22%
ABCB 2025-10-17 14:01:0570.47 70.37 1.38%
ABCB 2025-10-17 15:01:0670.53 70.47 1.51%
ABCB 2025-10-17 16:01:050.00 35.00 1.85%
ABCB 2025-10-17 17:01:0872.21 69.44 1.96%
ABCB 2025-10-17 18:01:09113.52 51.05 1.96%
ABCB 2025-10-17 20:01:100.00 0.00 1.96%
2025-10-20
ABCB 2025-10-20 04:01:0672.22 70.45 1.96%
ABCB 2025-10-20 05:01:0472.36 70.81 1.96%
ABCB 2025-10-20 06:01:03112.58 35.00 1.96%
ABCB 2025-10-20 07:01:0181.00 70.81 1.96%
ABCB 2025-10-20 08:01:0071.87 70.81 1.96%
ABCB 2025-10-20 10:00:5871.39 71.18 0.66%
ABCB 2025-10-20 11:01:0172.12 71.89 1.83%
ABCB 2025-10-20 12:01:0671.89 71.73 1.54%
ABCB 2025-10-20 13:01:0772.09 72.01 1.80%
ABCB 2025-10-20 14:01:0972.46 72.37 2.32%
ABCB 2025-10-20 15:01:0772.65 72.55 2.59%
ABCB 2025-10-20 16:01:1581.00 35.00 2.62%
ABCB 2025-10-20 17:01:1481.00 66.39 2.57%
ABCB 2025-10-20 20:01:130.00 0.00 2.57%
2025-10-21
ABCB 2025-10-21 05:01:12115.41 35.00 2.57%
ABCB 2025-10-21 09:00:58116.14 52.56 2.57%
ABCB 2025-10-21 10:00:5772.89 72.65 0.34%
ABCB 2025-10-21 11:00:5973.14 73.05 0.69%
ABCB 2025-10-21 12:00:5772.86 72.80 0.34%
ABCB 2025-10-21 13:01:0273.01 72.94 0.51%
ABCB 2025-10-21 14:01:0472.99 72.92 0.54%
ABCB 2025-10-21 15:01:0872.94 72.89 0.45%
ABCB 2025-10-21 16:01:140.00 35.00 1.02%
ABCB 2025-10-21 17:01:1274.65 71.84 0.99%
ABCB 2025-10-21 18:01:11116.83 35.00 0.99%
ABCB 2025-10-21 20:01:130.00 0.00 0.99%
2025-10-22
ABCB 2025-10-22 05:01:1473.77 72.83 0.99%
ABCB 2025-10-22 06:01:12116.48 35.00 0.99%
ABCB 2025-10-22 07:01:0673.84 72.75 0.99%
ABCB 2025-10-22 08:00:5973.62 72.53 0.99%
ABCB 2025-10-22 09:00:5873.62 72.68 -0.98%
ABCB 2025-10-22 10:01:0073.67 73.25 0.22%
ABCB 2025-10-22 11:00:5873.89 73.67 0.80%
ABCB 2025-10-22 12:01:1473.94 73.83 0.87%
ABCB 2025-10-22 13:01:2973.57 73.43 0.25%
ABCB 2025-10-22 14:01:2072.76 72.70 -0.73%
ABCB 2025-10-22 15:01:1872.98 72.95 -0.44%
ABCB 2025-10-22 16:01:2674.53 71.65 -0.25%
ABCB 2025-10-22 18:01:21116.96 35.00 -0.25%
ABCB 2025-10-22 20:01:190.00 0.00 -0.25%
2025-10-23
ABCB 2025-10-23 04:01:2473.81 72.72 -0.25%
ABCB 2025-10-23 05:01:2773.81 72.87 -0.25%
ABCB 2025-10-23 06:01:16116.19 35.00 -0.25%
ABCB 2025-10-23 07:01:1273.73 72.79 -0.25%
ABCB 2025-10-23 08:01:1373.44 72.79 -0.25%
ABCB 2025-10-23 10:01:1172.96 72.59 -0.46%
ABCB 2025-10-23 11:01:0472.74 72.56 -0.59%
ABCB 2025-10-23 12:01:0772.49 72.40 -0.82%
ABCB 2025-10-23 13:01:1572.94 72.89 -0.20%
ABCB 2025-10-23 14:01:0973.35 73.26 0.30%
ABCB 2025-10-23 15:01:1373.17 73.14 0.11%
ABCB 2025-10-23 16:01:1773.92 71.06 -0.48%
ABCB 2025-10-23 17:01:2172.94 72.05 -0.48%
ABCB 2025-10-23 18:01:17116.01 35.00 -0.48%
ABCB 2025-10-23 20:01:200.00 0.00 -0.48%
2025-10-24
ABCB 2025-10-24 05:01:1873.11 72.26 -0.48%
ABCB 2025-10-24 06:01:21115.24 29.14 -0.48%
ABCB 2025-10-24 07:01:1573.13 72.26 -0.48%
ABCB 2025-10-24 09:01:08115.96 72.62 -0.48%
ABCB 2025-10-24 10:01:0674.10 73.84 2.23%
ABCB 2025-10-24 11:01:0674.05 73.89 2.12%
ABCB 2025-10-24 12:01:0773.89 73.80 1.89%
ABCB 2025-10-24 13:01:1773.41 73.36 1.23%
ABCB 2025-10-24 14:01:1873.66 73.59 1.61%
ABCB 2025-10-24 15:01:1873.60 73.58 1.55%
ABCB 2025-10-24 16:01:2074.01 72.58 1.78%
ABCB 2025-10-24 17:01:2074.64 72.58 1.79%
ABCB 2025-10-24 18:01:2574.64 51.05 2.91%
ABCB 2025-10-24 20:01:190.00 0.00 2.91%
2025-10-27
ABCB 2025-10-27 05:01:28118.43 35.00 2.91%
ABCB 2025-10-27 07:01:35118.43 67.87 2.91%
ABCB 2025-10-27 08:01:39118.43 35.00 2.91%
ABCB 2025-10-27 10:01:3474.88 74.65 0.94%
ABCB 2025-10-27 11:01:2974.70 74.59 0.88%
ABCB 2025-10-27 12:01:3274.49 74.40 0.63%
ABCB 2025-10-27 13:01:3574.44 74.36 0.48%
ABCB 2025-10-27 14:01:4074.34 74.28 0.44%
ABCB 2025-10-27 15:01:4274.84 74.79 1.15%
ABCB 2025-10-27 16:01:180.00 35.00 0.50%
ABCB 2025-10-27 17:01:2477.98 68.05 0.49%
ABCB 2025-10-27 20:01:220.00 0.00 0.49%
2025-10-28
ABCB 2025-10-28 05:01:1477.98 35.00 0.49%
ABCB 2025-10-28 07:01:1077.98 60.39 0.49%
ABCB 2025-10-28 08:01:2077.98 68.14 0.49%
ABCB 2025-10-28 09:31:27
Ameris Bancorp 2025 Q3 - Results - Earnings Call Presentation
ABCB 2025-10-28 10:01:1272.82 72.05 -2.59%
ABCB 2025-10-28 11:01:0472.80 72.51 -2.30%
ABCB 2025-10-28 11:12:01
Ameris Bancorp (ABCB) Q3 2025 Earnings Call Transcript
ABCB 2025-10-28 12:01:1872.73 72.54 -2.36%
ABCB 2025-10-28 13:01:2573.01 72.94 -1.96%
ABCB 2025-10-28 14:01:1172.98 72.84 -2.07%
ABCB 2025-10-28 15:01:0973.10 73.01 -1.81%
ABCB 2025-10-28 16:01:160.00 35.00 -1.49%
ABCB 2025-10-28 17:01:1974.40 71.59 -1.48%
ABCB 2025-10-28 18:01:06116.81 35.00 -1.48%
ABCB 2025-10-28 19:01:0079.24 35.00 -1.48%
ABCB 2025-10-28 20:01:040.00 0.00 -1.48%
2025-10-29
ABCB 2025-10-29 05:01:05116.08 35.00 -1.48%
ABCB 2025-10-29 07:01:0579.24 35.00 -1.48%
ABCB 2025-10-29 10:01:0474.30 73.98 1.65%
ABCB 2025-10-29 11:01:0474.31 74.05 1.71%
ABCB 2025-10-29 12:01:1274.98 74.93 2.61%
ABCB 2025-10-29 13:01:0574.69 74.53 2.26%
ABCB 2025-10-29 14:01:0574.64 74.48 2.15%
ABCB 2025-10-29 15:01:0873.26 73.01 0.24%
ABCB 2025-10-29 16:01:110.00 35.00 -1.40%
ABCB 2025-10-29 17:01:1273.63 70.95 -1.42%
ABCB 2025-10-29 18:01:0873.63 35.00 -1.42%
ABCB 2025-10-29 20:01:060.00 0.00 -1.42%
2025-10-30
ABCB 2025-10-30 05:01:0573.08 35.00 -1.42%
ABCB 2025-10-30 06:01:0880.70 35.00 -1.42%
ABCB 2025-10-30 07:01:0972.94 71.79 -1.42%
ABCB 2025-10-30 08:01:0672.94 72.00 -1.42%
ABCB 2025-10-30 09:01:0472.49 71.28 -1.42%
ABCB 2025-10-30 10:01:0473.06 72.76 0.64%
ABCB 2025-10-30 11:01:0673.24 73.09 1.12%
ABCB 2025-10-30 12:01:0773.07 72.95 0.95%
ABCB 2025-10-30 13:01:1072.60 72.47 0.34%
ABCB 2025-10-30 14:01:0872.47 72.39 0.07%
ABCB 2025-10-30 15:01:0972.25 72.15 -0.19%
ABCB 2025-10-30 16:01:1173.07 35.00 -1.00%
ABCB 2025-10-30 17:01:0773.07 70.29 -1.01%
ABCB 2025-10-30 18:01:1278.02 35.00 -1.01%
ABCB 2025-10-30 19:01:1078.01 35.00 -1.01%
ABCB 2025-10-30 20:01:160.00 0.00 -1.01%
2025-10-31
ABCB 2025-10-31 04:01:1171.95 70.73 -1.01%
ABCB 2025-10-31 05:01:1372.02 70.95 -1.01%
ABCB 2025-10-31 06:01:0984.80 35.00 -1.01%
ABCB 2025-10-31 10:01:0971.85 70.98 -0.35%
ABCB 2025-10-31 11:01:0771.39 71.15 -0.44%
ABCB 2025-10-31 12:01:0871.64 71.43 -0.17%
ABCB 2025-10-31 13:01:1071.03 70.94 -0.90%
ABCB 2025-10-31 14:01:2671.17 71.01 -0.75%
ABCB 2025-10-31 15:01:0971.57 71.40 -0.25%
ABCB 2025-10-31 16:02:5273.35 35.00 -0.40%
ABCB 2025-10-31 17:01:0773.35 71.62 -0.40%
ABCB 2025-10-31 18:01:15114.89 71.62 -0.40%
ABCB 2025-10-31 20:01:100.00 0.00 -0.40%
2025-11-03
ABCB 2025-11-03 06:01:11114.20 28.65 -0.40%
ABCB 2025-11-03 08:01:1584.14 28.65 -0.40%
ABCB 2025-11-03 10:01:1184.14 65.50 -0.40%
ABCB 2025-11-03 11:01:1371.26 70.54 -0.74%
ABCB 2025-11-03 12:01:1471.78 71.65 0.18%
ABCB 2025-11-03 13:01:1771.83 71.69 0.21%
ABCB 2025-11-03 14:01:2871.52 71.47 -0.14%
ABCB 2025-11-03 15:01:1371.51 71.26 -0.20%
ABCB 2025-11-03 16:01:1871.31 71.15 -0.56%
ABCB 2025-11-03 17:02:5073.70 70.89 0.95%
ABCB 2025-11-03 18:01:2272.71 71.86 0.95%
ABCB 2025-11-03 19:01:2584.14 28.74 0.95%
ABCB 2025-11-03 20:01:2072.63 71.78 0.95%
ABCB 2025-11-03 21:02:030.00 0.00 0.95%
ABCB 2025-11-03 22:01:4084.14 28.74 0.95%
2025-11-04
ABCB 2025-11-04 05:01:3972.21 70.84 0.95%
ABCB 2025-11-04 07:01:19114.94 29.07 0.95%
ABCB 2025-11-04 08:01:1272.21 70.84 0.95%
ABCB 2025-11-04 09:01:0572.30 70.84 0.95%
ABCB 2025-11-04 10:01:1072.07 70.70 0.95%
ABCB 2025-11-04 11:01:0571.41 71.08 -1.27%
ABCB 2025-11-04 12:01:0871.69 71.53 -0.88%
ABCB 2025-11-04 13:01:0772.64 72.55 0.38%
ABCB 2025-11-04 14:01:1372.35 72.15 0.01%
ABCB 2025-11-04 15:05:4872.49 72.29 0.25%
ABCB 2025-11-04 16:02:1772.31 72.25 -0.04%
ABCB 2025-11-04 17:01:1973.86 0.00 0.60%
ABCB 2025-11-04 18:01:1973.86 71.05 0.59%
ABCB 2025-11-04 19:01:2884.14 28.91 0.59%
2025-11-05
ABCB 2025-11-05 06:01:1772.95 72.09 0.59%
ABCB 2025-11-05 07:01:15115.19 35.00 0.59%
ABCB 2025-11-05 08:01:3173.08 71.95 0.59%
ABCB 2025-11-05 09:01:1773.17 72.09 0.59%
ABCB 2025-11-05 11:01:1172.87 72.34 0.25%
ABCB 2025-11-05 12:01:0672.95 72.89 0.64%
ABCB 2025-11-05 13:01:0773.24 72.87 0.95%
ABCB 2025-11-05 14:01:0873.31 73.15 1.02%
ABCB 2025-11-05 15:01:1873.19 73.15 1.02%
ABCB 2025-11-05 16:01:2173.36 73.23 1.18%
ABCB 2025-11-05 17:01:1174.59 35.00 0.95%
ABCB 2025-11-05 18:06:0374.59 71.72 0.95%
ABCB 2025-11-05 19:01:1684.14 35.00 0.95%
ABCB 2025-11-05 21:01:290.00 0.00 0.95%
2025-11-06
ABCB 2025-11-06 06:01:1173.50 72.78 0.95%
ABCB 2025-11-06 07:01:22116.29 30.00 0.95%
ABCB 2025-11-06 08:01:0973.80 72.62 0.95%
ABCB 2025-11-06 09:01:0574.23 72.05 0.95%
ABCB 2025-11-06 10:01:0874.23 39.39 0.95%
ABCB 2025-11-06 11:01:1073.05 72.76 -0.36%
ABCB 2025-11-06 12:01:0672.86 72.56 -0.54%
ABCB 2025-11-06 13:01:1272.77 72.70 -0.51%
ABCB 2025-11-06 14:01:1773.08 72.98 -0.08%
ABCB 2025-11-06 15:01:2773.13 73.05 -0.04%
ABCB 2025-11-06 16:01:1073.15 73.04 -0.01%
ABCB 2025-11-06 17:01:1474.34 35.00 0.07%
ABCB 2025-11-06 18:01:1474.34 71.48 0.07%
ABCB 2025-11-06 19:01:15116.60 35.00 0.07%
2025-11-07
ABCB 2025-11-07 06:01:19115.91 72.54 0.07%
ABCB 2025-11-07 07:01:25115.91 30.00 0.07%
ABCB 2025-11-07 08:01:0973.26 72.31 0.07%
ABCB 2025-11-07 09:01:1572.90 72.31 0.07%
ABCB 2025-11-07 10:01:1972.90 72.40 0.07%
ABCB 2025-11-07 11:01:1073.15 72.34 0.05%
ABCB 2025-11-07 12:01:0773.06 72.89 -0.01%
ABCB 2025-11-07 13:01:1172.94 72.80 -0.01%
ABCB 2025-11-07 13:32:36
10-Q Sec report https://www.sec.gov/Archives/edgar/data/351569/000035156925000037/0000351569-25-000037-index.htm
10-Q - Ameris Bancorp (0000351569) (Filer)
ABCB 2025-11-07 14:01:3273.19 73.09 0.36%
ABCB 2025-11-07 15:01:2173.19 73.09 0.33%
ABCB 2025-11-07 16:01:1673.46 73.43 0.74%
ABCB 2025-11-07 17:01:2275.14 35.00 1.05%
ABCB 2025-11-07 18:01:1875.14 72.25 1.06%
ABCB 2025-11-07 19:01:19117.07 35.00 1.06%
ABCB 2025-11-07 21:01:410.00 0.00 1.06%
2025-11-10
ABCB 2025-11-10 06:01:27117.15 35.00 1.06%
ABCB 2025-11-10 07:01:2881.40 35.00 1.06%
ABCB 2025-11-10 08:01:1674.78 73.68 1.06%
ABCB 2025-11-10 09:01:2474.78 73.76 1.06%
ABCB 2025-11-10 10:01:1381.40 73.76 1.06%
ABCB 2025-11-10 11:01:2073.94 73.47 -0.04%
ABCB 2025-11-10 12:01:1573.27 73.17 -0.60%
ABCB 2025-11-10 13:01:1773.55 73.47 -0.18%
ABCB 2025-11-10 14:01:1874.15 74.06 0.55%
ABCB 2025-11-10 15:01:1874.27 74.22 0.75%
ABCB 2025-11-10 16:01:3674.28 74.20 0.64%
ABCB 2025-11-10 17:01:3075.30 35.00 0.18%
ABCB 2025-11-10 18:01:2475.30 72.42 0.18%
ABCB 2025-11-10 19:01:2381.40 72.00 0.18%
ABCB 2025-11-10 21:01:300.00 0.00 0.18%
2025-11-11
ABCB 2025-11-11 05:01:2474.36 73.26 0.18%
ABCB 2025-11-11 06:01:2574.21 73.26 0.18%
ABCB 2025-11-11 07:01:24117.42 72.00 0.18%
ABCB 2025-11-11 08:01:2474.49 73.26 0.18%
ABCB 2025-11-11 09:01:4674.21 73.26 0.18%
ABCB 2025-11-11 11:01:1374.39 73.70 0.29%
ABCB 2025-11-11 12:01:1674.38 73.93 0.60%
ABCB 2025-11-11 13:01:2374.69 74.51 0.94%
ABCB 2025-11-11 14:01:1775.05 74.94 1.64%
ABCB 2025-11-11 15:01:2175.05 74.94 1.57%
ABCB 2025-11-11 16:01:1575.14 75.04 1.70%
ABCB 2025-11-11 17:01:1576.37 35.00 1.53%
ABCB 2025-11-11 18:01:3876.37 73.45 1.53%
ABCB 2025-11-11 19:01:3375.34 74.48 1.53%
ABCB 2025-11-11 20:01:1276.37 73.45 1.53%
ABCB 2025-11-11 21:01:360.00 0.00 1.53%
2025-11-12
ABCB 2025-11-12 06:01:1775.62 74.62 1.53%
ABCB 2025-11-12 07:01:14119.10 73.00 1.53%
ABCB 2025-11-12 08:01:1475.56 74.34 1.53%
ABCB 2025-11-12 09:01:1375.56 74.54 1.53%
ABCB 2025-11-12 11:01:0975.99 75.51 1.38%
ABCB 2025-11-12 12:01:0975.84 75.76 1.22%
ABCB 2025-11-12 13:01:1175.37 75.15 0.39%
ABCB 2025-11-12 14:01:1375.42 75.34 0.68%
ABCB 2025-11-12 15:01:1574.89 74.73 -0.19%
ABCB 2025-11-12 16:01:1474.52 74.45 -0.57%
ABCB 2025-11-12 17:01:1775.58 73.00 -1.35%
ABCB 2025-11-12 18:01:1475.58 73.00 -1.33%
ABCB 2025-11-12 21:01:220.00 0.00 -1.33%
ABCB 2025-11-12 22:01:2275.58 73.00 -1.33%
2025-11-13
ABCB 2025-11-13 05:01:2274.56 73.55 -1.33%
ABCB 2025-11-13 06:01:2274.42 73.26 -1.33%
ABCB 2025-11-13 08:01:1174.20 73.18 -1.33%
ABCB 2025-11-13 09:01:1374.20 73.26 -1.33%
ABCB 2025-11-13 10:01:1474.13 73.18 -1.33%
ABCB 2025-11-13 11:01:1474.05 73.81 0.09%
ABCB 2025-11-13 12:01:1674.30 74.04 0.44%
ABCB 2025-11-13 13:01:1874.05 73.94 0.13%
ABCB 2025-11-13 14:01:2573.30 73.22 -0.85%
ABCB 2025-11-13 15:01:3072.87 72.78 -1.40%
ABCB 2025-11-13 16:01:2572.30 72.15 -2.28%
ABCB 2025-11-13 17:01:1773.94 35.00 -1.86%
ABCB 2025-11-13 18:01:1673.94 71.12 -1.88%
ABCB 2025-11-13 21:01:290.00 0.00 -1.88%
2025-11-14
ABCB 2025-11-14 05:01:1272.88 71.89 -1.88%
ABCB 2025-11-14 06:01:2472.88 71.94 -1.88%
ABCB 2025-11-14 07:01:15115.30 35.00 -1.88%
ABCB 2025-11-14 08:01:1872.52 71.06 -1.88%
ABCB 2025-11-14 09:01:1972.41 71.06 -1.88%
ABCB 2025-11-14 10:01:2172.44 71.06 -1.88%
ABCB 2025-11-14 11:01:0971.85 71.51 -1.03%


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.