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

$ABCB: Ameris Bancorp - Common Stock





Clear duplicates of prices



2024-03-26
ABCB 2024-03-26 18:00:2446.53 33.01 -0.64%
ABCB 2024-03-26 19:00:2747.02 33.01 -0.64%
ABCB 2024-03-26 20:00:240.00 0.00 -0.64%
2024-03-27
ABCB 2024-03-27 05:00:4049.58 18.56 -0.64%
ABCB 2024-03-27 07:00:4049.00 31.88 -0.64%
ABCB 2024-03-27 08:00:4747.86 31.88 -0.64%
ABCB 2024-03-27 10:00:4447.15 46.98 1.34%
ABCB 2024-03-27 11:00:4247.20 47.10 1.60%
ABCB 2024-03-27 12:00:4447.43 47.36 2.16%
ABCB 2024-03-27 13:00:4547.51 47.47 2.37%
ABCB 2024-03-27 14:00:4047.45 47.40 2.20%
ABCB 2024-03-27 15:00:3847.46 47.43 2.24%
ABCB 2024-03-27 16:00:3949.00 46.35 3.39%
ABCB 2024-03-27 17:00:4149.00 47.18 3.43%
ABCB 2024-03-27 20:00:360.00 0.00 3.43%
2024-03-28
ABCB 2024-03-28 05:00:4449.58 33.01 3.43%
ABCB 2024-03-28 08:00:3749.57 33.01 3.43%
ABCB 2024-03-28 09:00:4049.58 33.01 3.43%
ABCB 2024-03-28 10:00:3248.34 48.03 -0.02%
ABCB 2024-03-28 11:00:4548.28 48.20 0.26%
ABCB 2024-03-28 12:00:4548.71 48.63 1.21%
ABCB 2024-03-28 13:00:4048.42 48.36 0.47%
ABCB 2024-03-28 14:00:3748.39 48.36 0.50%
ABCB 2024-03-28 15:00:3948.47 48.44 0.69%
ABCB 2024-03-28 16:00:4548.56 33.01 0.52%
ABCB 2024-03-28 17:00:3448.56 47.41 0.50%
ABCB 2024-03-28 20:00:360.00 0.00 0.50%
2024-04-01
ABCB 2024-04-01 05:00:4049.58 19.36 0.50%
ABCB 2024-04-01 07:00:4549.58 31.88 0.50%
ABCB 2024-04-01 08:00:4549.57 46.20 0.50%
ABCB 2024-04-01 09:00:4249.58 46.21 0.50%
ABCB 2024-04-01 10:00:4147.46 47.26 -2.10%
ABCB 2024-04-01 11:00:4347.47 47.38 -2.06%
ABCB 2024-04-01 12:00:3847.22 47.18 -2.49%
ABCB 2024-04-01 13:00:4147.15 47.10 -2.62%
ABCB 2024-04-01 14:00:4347.29 47.25 -2.29%
ABCB 2024-04-01 15:00:4047.36 47.33 -2.18%
ABCB 2024-04-01 16:00:3748.02 34.85 -1.99%
ABCB 2024-04-01 17:00:4048.02 46.47 -1.98%
ABCB 2024-04-01 19:00:3747.78 46.98 -1.98%
ABCB 2024-04-01 20:00:420.00 0.00 -1.98%
2024-04-02
ABCB 2024-04-02 05:00:4049.58 18.97 -1.98%
ABCB 2024-04-02 07:00:4047.37 31.88 -1.98%
ABCB 2024-04-02 08:00:3647.27 31.88 -1.98%
ABCB 2024-04-02 09:00:4449.58 31.88 -1.98%
ABCB 2024-04-02 10:00:4446.79 46.58 -1.43%
ABCB 2024-04-02 11:00:4246.69 46.62 -1.59%
ABCB 2024-04-02 12:00:4346.57 46.50 -1.78%
ABCB 2024-04-02 13:00:3746.54 46.45 -1.84%
ABCB 2024-04-02 14:00:4346.63 46.58 -1.67%
ABCB 2024-04-02 15:00:4146.70 46.65 -1.55%
ABCB 2024-04-02 16:00:4046.81 46.35 -1.24%
ABCB 2024-04-02 17:00:4246.80 46.35 -1.27%
ABCB 2024-04-02 20:00:370.00 0.00 -1.27%
2024-04-03
ABCB 2024-04-03 05:00:3649.58 18.83 -1.27%
ABCB 2024-04-03 07:00:3849.58 31.88 -1.27%
ABCB 2024-04-03 10:00:4147.18 46.96 0.57%
ABCB 2024-04-03 11:00:4547.38 47.31 1.08%
ABCB 2024-04-03 12:00:4746.95 46.88 0.19%
ABCB 2024-04-03 13:00:3747.08 47.05 0.53%
ABCB 2024-04-03 14:00:3747.22 47.18 0.80%
ABCB 2024-04-03 15:00:3947.08 47.05 0.51%
ABCB 2024-04-03 16:00:4248.02 34.85 -0.13%
ABCB 2024-04-03 17:00:3947.70 45.82 -0.13%
ABCB 2024-04-03 20:00:420.00 0.00 -0.13%
2024-04-04
ABCB 2024-04-04 05:00:4249.58 18.71 -0.13%
ABCB 2024-04-04 07:00:4249.58 31.88 -0.13%
ABCB 2024-04-04 09:00:3949.58 45.71 -0.13%
ABCB 2024-04-04 10:00:3947.85 47.74 2.05%
ABCB 2024-04-04 11:00:4347.97 47.93 2.58%
ABCB 2024-04-04 12:00:3847.90 47.86 2.39%
ABCB 2024-04-04 13:00:4048.00 47.96 2.65%
ABCB 2024-04-04 14:00:4247.65 47.53 1.73%
ABCB 2024-04-04 15:00:4946.82 46.72 0.11%
ABCB 2024-04-04 16:00:4449.00 45.70 0.26%
ABCB 2024-04-04 17:00:4047.82 45.94 0.26%
ABCB 2024-04-04 20:00:360.00 0.00 0.26%
2024-04-05
ABCB 2024-04-05 05:00:4049.58 31.00 0.26%
ABCB 2024-04-05 07:00:4149.58 31.88 0.26%
ABCB 2024-04-05 08:00:4149.57 31.88 0.26%
ABCB 2024-04-05 10:00:4546.95 46.82 0.09%
ABCB 2024-04-05 11:00:3946.75 46.74 -0.30%
ABCB 2024-04-05 12:00:4146.94 46.91 0.09%
ABCB 2024-04-05 13:00:4147.23 47.19 0.66%
ABCB 2024-04-05 14:00:4246.90 46.84 -0.02%
ABCB 2024-04-05 15:00:4147.01 46.94 0.19%
ABCB 2024-04-05 16:00:4748.28 31.00 0.32%
ABCB 2024-04-05 17:00:3947.97 46.09 0.32%
ABCB 2024-04-05 18:00:3748.28 32.32 0.32%
ABCB 2024-04-05 20:00:460.00 0.00 0.32%
2024-04-08
ABCB 2024-04-08 05:00:3849.58 31.00 0.32%
ABCB 2024-04-08 07:00:4449.58 31.88 0.32%
ABCB 2024-04-08 08:00:4149.56 31.88 0.32%
ABCB 2024-04-08 09:01:1249.57 31.00 0.32%
ABCB 2024-04-08 10:00:3947.47 47.33 0.92%
ABCB 2024-04-08 11:00:3947.74 47.65 1.35%
ABCB 2024-04-08 12:00:4547.72 47.64 1.48%
ABCB 2024-04-08 13:00:3947.82 47.75 1.63%
ABCB 2024-04-08 14:00:4347.78 47.73 1.60%
ABCB 2024-04-08 15:00:4347.74 47.70 1.50%
ABCB 2024-04-08 16:00:3748.28 34.85 1.15%
ABCB 2024-04-08 17:00:4247.99 47.19 1.15%
ABCB 2024-04-08 18:00:4648.28 34.85 1.15%
ABCB 2024-04-08 19:00:4348.01 47.20 1.15%
ABCB 2024-04-08 20:00:410.00 0.00 1.15%
2024-04-09
ABCB 2024-04-09 05:00:4249.58 31.00 1.15%
ABCB 2024-04-09 07:00:4848.28 31.88 1.15%
ABCB 2024-04-09 10:00:4047.82 47.74 0.47%
ABCB 2024-04-09 11:00:4347.67 47.61 0.11%
ABCB 2024-04-09 12:00:3847.74 47.70 0.30%
ABCB 2024-04-09 13:00:4147.80 47.74 0.40%
ABCB 2024-04-09 14:00:4047.69 47.65 0.19%
ABCB 2024-04-09 15:00:4747.77 47.73 0.34%
ABCB 2024-04-09 16:00:3848.28 46.77 0.32%
ABCB 2024-04-09 18:00:3848.28 43.50 0.32%
ABCB 2024-04-09 20:00:420.00 0.00 0.32%
2024-04-10
ABCB 2024-04-10 05:00:3949.58 31.00 0.32%
ABCB 2024-04-10 07:00:4049.58 31.88 0.32%
ABCB 2024-04-10 08:00:4249.57 31.88 0.32%
ABCB 2024-04-10 09:00:3647.04 31.88 0.32%
ABCB 2024-04-10 10:00:4145.92 45.69 -4.31%
ABCB 2024-04-10 11:00:4245.86 45.75 -4.12%
ABCB 2024-04-10 12:00:3845.48 45.41 -4.77%
ABCB 2024-04-10 13:00:4445.43 45.34 -4.92%
ABCB 2024-04-10 14:00:4045.35 45.20 -5.09%
ABCB 2024-04-10 15:00:4345.06 45.00 -5.65%
ABCB 2024-04-10 16:00:3747.56 34.85 -5.11%
ABCB 2024-04-10 17:00:3746.20 44.38 -5.09%
ABCB 2024-04-10 18:00:4047.56 34.85 -5.09%
ABCB 2024-04-10 20:00:420.00 0.00 -5.09%
2024-04-11
ABCB 2024-04-11 05:00:4249.58 31.00 -5.09%
ABCB 2024-04-11 07:00:4349.02 31.88 -5.09%
ABCB 2024-04-11 09:00:3749.02 31.00 -5.09%
ABCB 2024-04-11 10:00:4045.32 45.16 -0.21%
ABCB 2024-04-11 11:00:3945.08 44.97 -0.59%
ABCB 2024-04-11 12:00:4045.43 45.38 0.19%
ABCB 2024-04-11 13:00:3945.27 45.19 -0.19%
ABCB 2024-04-11 14:00:4245.48 45.44 0.36%
ABCB 2024-04-11 15:00:3945.39 45.35 0.13%
ABCB 2024-04-11 16:00:3646.27 44.45 0.15%
ABCB 2024-04-11 18:00:4247.56 31.88 0.15%
ABCB 2024-04-11 20:00:430.00 0.00 0.15%
2024-04-12
ABCB 2024-04-12 05:00:3949.58 31.00 0.15%
ABCB 2024-04-12 07:00:3948.93 31.88 0.15%
ABCB 2024-04-12 08:00:3849.58 31.88 0.15%
ABCB 2024-04-12 10:00:4645.01 44.92 -0.91%
ABCB 2024-04-12 11:00:4044.85 44.78 -1.21%
ABCB 2024-04-12 12:00:3645.09 45.02 -0.75%
ABCB 2024-04-12 13:00:3945.09 45.04 -0.62%
ABCB 2024-04-12 14:00:3845.14 45.11 -0.51%
ABCB 2024-04-12 15:00:4045.07 45.02 -0.73%
ABCB 2024-04-12 16:00:3845.28 44.26 -0.44%
ABCB 2024-04-12 18:00:3745.28 34.85 -0.44%
ABCB 2024-04-12 20:00:350.00 0.00 -0.44%
2024-04-15
ABCB 2024-04-15 05:00:3349.58 31.00 -0.44%
ABCB 2024-04-15 07:00:3749.58 31.88 -0.44%
ABCB 2024-04-15 10:00:4145.42 45.23 0.40%
ABCB 2024-04-15 11:00:3744.96 44.87 -0.64%
ABCB 2024-04-15 12:00:4045.16 45.01 -0.20%
ABCB 2024-04-15 13:00:4244.96 44.86 -0.66%
ABCB 2024-04-15 14:00:3944.87 44.81 -0.75%
ABCB 2024-04-15 15:00:4344.87 44.81 -0.71%
ABCB 2024-04-15 16:00:3745.95 44.55 -0.24%
ABCB 2024-04-15 18:00:3849.00 44.55 -0.24%
ABCB 2024-04-15 20:00:350.00 0.00 -0.24%
2024-04-16
ABCB 2024-04-16 05:00:3649.58 31.00 -0.24%
ABCB 2024-04-16 07:00:3649.58 40.75 -0.24%
ABCB 2024-04-16 08:00:3749.58 44.56 -0.24%
ABCB 2024-04-16 09:00:3849.58 40.75 -0.24%
ABCB 2024-04-16 10:00:3844.35 44.21 -1.46%
ABCB 2024-04-16 11:00:4044.34 44.24 -1.77%
ABCB 2024-04-16 12:00:3944.65 44.56 -1.09%
ABCB 2024-04-16 13:00:3444.79 44.71 -0.62%
ABCB 2024-04-16 14:00:3944.60 44.50 -1.11%
ABCB 2024-04-16 15:00:4144.71 44.66 -0.84%
ABCB 2024-04-16 16:00:4045.33 31.00 -1.35%
ABCB 2024-04-16 17:00:3645.33 40.47 -1.35%
ABCB 2024-04-16 18:00:4347.02 40.47 -1.35%
ABCB 2024-04-16 20:00:380.00 0.00 -1.35%
2024-04-17
ABCB 2024-04-17 05:00:4049.58 31.00 -1.35%
ABCB 2024-04-17 07:00:4149.58 40.47 -1.35%
ABCB 2024-04-17 08:00:3549.58 44.26 -1.35%
ABCB 2024-04-17 09:00:3549.58 40.27 -1.35%
ABCB 2024-04-17 10:00:4445.01 44.87 1.13%
ABCB 2024-04-17 11:00:3744.70 44.63 0.53%
ABCB 2024-04-17 12:00:4044.62 44.52 0.31%
ABCB 2024-04-17 13:00:3644.53 44.48 0.11%
ABCB 2024-04-17 14:00:3844.79 44.75 0.69%
ABCB 2024-04-17 15:00:3744.68 44.63 0.44%
ABCB 2024-04-17 16:00:3747.56 31.00 0.16%
ABCB 2024-04-17 17:00:4145.40 40.47 0.16%
ABCB 2024-04-17 18:00:4047.56 40.47 0.16%
ABCB 2024-04-17 20:00:370.00 0.00 0.16%
2024-04-18
ABCB 2024-04-18 05:00:3549.58 31.00 0.16%
ABCB 2024-04-18 07:00:3949.58 40.47 0.16%
ABCB 2024-04-18 08:00:3649.58 44.27 0.16%
ABCB 2024-04-18 09:00:3549.58 44.26 0.16%
ABCB 2024-04-18 10:00:3744.89 44.80 0.79%
ABCB 2024-04-18 11:00:4045.21 45.13 1.44%
ABCB 2024-04-18 12:00:4045.05 45.01 1.19%
ABCB 2024-04-18 13:00:3944.80 44.76 0.56%
ABCB 2024-04-18 14:00:3844.81 44.71 0.50%
ABCB 2024-04-18 15:00:3844.73 44.68 0.47%
ABCB 2024-04-18 16:00:3847.02 31.00 0.63%
ABCB 2024-04-18 17:00:4145.69 40.47 -0.27%
ABCB 2024-04-18 18:00:3447.02 40.47 -0.27%
ABCB 2024-04-18 20:00:360.00 0.00 -0.27%
2024-04-19
ABCB 2024-04-19 05:00:3944.56 31.00 -0.27%
ABCB 2024-04-19 06:00:5549.58 31.00 -0.27%
ABCB 2024-04-19 07:00:3844.60 40.47 -0.27%
ABCB 2024-04-19 08:00:3749.58 44.26 -0.27%
ABCB 2024-04-19 09:00:4049.58 40.47 -0.27%
ABCB 2024-04-19 10:00:4145.47 45.30 1.37%
ABCB 2024-04-19 11:00:4145.63 45.55 1.73%
ABCB 2024-04-19 12:00:4045.96 45.86 2.63%
ABCB 2024-04-19 13:00:4246.14 46.11 3.01%
ABCB 2024-04-19 14:00:3546.01 45.97 2.70%
ABCB 2024-04-19 15:00:3845.87 45.82 2.31%
ABCB 2024-04-19 16:00:3947.02 31.00 3.35%
ABCB 2024-04-19 17:00:4247.02 45.37 3.33%
ABCB 2024-04-19 18:00:3647.02 40.47 3.33%
ABCB 2024-04-19 20:00:360.00 0.00 3.33%
2024-04-22
ABCB 2024-04-22 07:00:3849.58 40.47 3.33%
ABCB 2024-04-22 08:00:3949.58 44.26 3.33%
ABCB 2024-04-22 09:00:3449.58 31.86 3.33%
ABCB 2024-04-22 10:00:4046.57 46.49 0.63%
ABCB 2024-04-22 11:00:4346.53 46.38 0.38%
ABCB 2024-04-22 12:00:3746.80 46.69 1.09%
ABCB 2024-04-22 13:00:4247.07 47.02 1.65%
ABCB 2024-04-22 14:00:3747.11 47.06 1.81%
ABCB 2024-04-22 15:00:3747.20 47.16 1.99%
ABCB 2024-04-22 16:00:4247.56 34.85 1.09%
ABCB 2024-04-22 17:00:4047.56 45.85 1.06%
ABCB 2024-04-22 18:00:3647.56 40.65 1.06%
ABCB 2024-04-22 20:00:380.00 0.00 1.06%
2024-04-23
ABCB 2024-04-23 05:00:3249.58 18.89 1.06%
ABCB 2024-04-23 07:00:3749.58 40.47 1.06%
ABCB 2024-04-23 08:00:3749.57 40.47 1.06%
ABCB 2024-04-23 10:00:3947.40 47.21 1.19%
ABCB 2024-04-23 11:00:3847.31 47.20 1.06%
ABCB 2024-04-23 12:00:4147.62 47.57 1.77%
ABCB 2024-04-23 13:00:3647.59 47.52 1.71%
ABCB 2024-04-23 14:00:3548.03 47.95 2.64%
ABCB 2024-04-23 15:00:4047.94 47.88 2.44%
ABCB 2024-04-23 16:00:3848.28 46.54 2.36%
ABCB 2024-04-23 17:00:3448.28 46.92 2.33%
ABCB 2024-04-23 18:00:3648.28 40.47 2.33%
ABCB 2024-04-23 20:00:400.00 0.00 2.33%
2024-04-24
ABCB 2024-04-24 05:00:4749.58 31.00 2.33%
ABCB 2024-04-24 07:00:4449.58 40.47 2.33%
ABCB 2024-04-24 08:00:4649.56 40.47 2.33%
ABCB 2024-04-24 09:00:4549.57 40.47 2.33%
ABCB 2024-04-24 10:00:4547.66 47.54 -0.51%
ABCB 2024-04-24 11:00:4947.47 47.39 -0.86%
ABCB 2024-04-24 12:00:4647.51 47.42 -1.03%
ABCB 2024-04-24 13:00:4647.79 47.74 -0.24%
ABCB 2024-04-24 14:00:4747.99 47.93 0.17%
ABCB 2024-04-24 15:00:4448.01 47.91 0.13%
ABCB 2024-04-24 16:00:4349.02 47.14 0.83%
ABCB 2024-04-24 17:00:4949.02 47.32 0.81%
ABCB 2024-04-24 18:00:4749.02 40.47 0.81%
ABCB 2024-04-24 20:00:460.00 0.00 0.81%
2024-04-25
ABCB 2024-04-25 05:00:4949.58 31.00 0.81%
ABCB 2024-04-25 07:00:5149.58 40.47 0.81%
ABCB 2024-04-25 08:00:4149.57 40.47 0.81%
ABCB 2024-04-25 09:00:4849.58 40.47 0.81%
ABCB 2024-04-25 10:00:4646.95 46.72 -2.84%
ABCB 2024-04-25 11:00:4847.16 47.11 -2.49%
ABCB 2024-04-25 12:00:4547.20 47.10 -2.24%
ABCB 2024-04-25 13:00:4547.12 47.06 -2.38%
ABCB 2024-04-25 14:00:4647.26 47.20 -2.13%
ABCB 2024-04-25 15:00:4847.42 47.37 -1.78%
ABCB 2024-04-25 16:00:4348.02 31.00 -1.55%
ABCB 2024-04-25 17:00:4849.00 40.47 0.52%


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.