Italia markets close in 8 hours 17 minutes

Ameris Bancorp (ABCB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,63+0,13 (+0,26%)
Alla chiusura: 04:00PM EDT
49,63 0,00 (0,00%)
Dopo ore: 05:36PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202448,9949,7248,6649,6349,63209.300
07 mag 202449,8050,2849,4449,5049,50233.900
06 mag 202449,9950,3249,6949,7549,75207.400
03 mag 202449,8649,9949,1949,8249,82317.100
02 mag 202448,5048,9648,0348,6848,68400.900
01 mag 202447,6949,2347,6448,0348,03360.700
30 apr 202448,1248,1547,2747,4847,48348.700
29 apr 202448,5148,7148,0848,5048,50422.300
26 apr 202448,3348,8747,7047,8847,88475.000
25 apr 202447,5647,8446,7447,5147,51251.000
24 apr 202447,2848,4447,2648,2548,25314.800
23 apr 202446,8448,1246,7147,8647,86215.700
22 apr 202446,3247,2246,1246,7746,77238.900
19 apr 202444,5646,3344,3046,2846,28295.600
18 apr 202444,4845,2044,4344,7944,79278.000
17 apr 202444,6745,1744,4344,5144,51205.900
16 apr 202444,7844,8444,2344,4444,44155.600
15 apr 202445,3345,8244,5745,0545,05251.900
12 apr 202444,7245,2544,6445,1645,16213.800
11 apr 202445,6745,6744,7345,3645,36215.000
10 apr 202446,2746,2744,8945,2945,29351.200
09 apr 202447,5448,0447,5447,7247,72360.000
08 apr 202447,2947,8347,2947,5747,57300.300
05 apr 202446,5947,2546,5347,0347,03260.200
04 apr 202447,5648,0746,6546,8846,88297.200
03 apr 202446,4247,4146,4246,7646,76295.200
02 apr 202446,6646,9046,3846,8246,82722.100
01 apr 202448,4148,4147,0247,4247,42274.700
28 mar 202448,0748,7048,0048,3848,38371.400
27 mar 202446,4548,1646,2348,1448,14459.200
27 mar 20240.15 Dividendo
26 mar 202447,3047,3046,4246,5546,40293.700
25 mar 202446,9447,5246,8446,8546,70154.800
22 mar 202448,4448,4446,9246,9946,84250.500
21 mar 202447,9848,8747,9848,3848,22516.000
20 mar 202445,9048,1845,7847,5947,44398.600
19 mar 202445,5646,6445,3546,1245,97366.300
18 mar 202445,7946,0945,1745,8945,74576.800
15 mar 202445,1646,0845,1645,5945,44756.300
14 mar 202445,7445,9344,7745,3745,22437.000
13 mar 202446,0847,0145,8446,0845,93614.000
12 mar 202447,1147,1546,1846,4846,33285.200
11 mar 202447,4247,8447,1647,4047,25245.800
08 mar 202448,3148,5647,4247,5047,35286.800
07 mar 202448,1448,4347,3747,5747,42338.700
06 mar 202447,3948,2346,3047,4247,27309.800
05 mar 202445,2047,9145,0447,3947,24555.200
04 mar 202445,7646,5445,2845,5045,35267.300
01 mar 202445,9746,4245,0845,8045,65307.500
29 feb 202446,1646,9945,6646,3346,18453.900
28 feb 202445,0045,7945,0045,1945,04355.200
27 feb 202445,8946,1545,0845,4345,28315.900
26 feb 202445,6446,0144,9245,4645,31461.000
23 feb 202445,9146,4445,4845,8845,73347.900
22 feb 202446,3346,7345,6945,9245,77464.800
21 feb 202446,4146,5646,0746,4046,25513.200
20 feb 202446,6547,1646,0946,5046,35346.900
16 feb 202447,5147,9847,0547,4247,27470.000
15 feb 202447,1448,6046,9348,0247,87545.900
14 feb 202446,8847,3846,2146,8446,69365.100
13 feb 202446,8047,5945,3946,1646,01671.600
12 feb 202448,0549,5447,9848,8248,66515.600
09 feb 202447,4848,1946,5048,0347,88409.900
08 feb 202446,8847,7546,7147,3247,17343.500
07 feb 202446,9347,2345,7947,0546,90409.500
06 feb 202448,1948,5346,6246,9546,80726.500
05 feb 202448,5148,7747,9648,2348,07321.300
02 feb 202447,6549,4047,4149,2249,06434.100
01 feb 202450,1051,0947,5148,9148,75522.000
31 gen 202450,8951,8749,5249,6449,48343.600
30 gen 202452,3452,5751,7851,9651,79273.600
29 gen 202452,8653,1951,9452,6252,45418.500
26 gen 202453,5853,9951,5752,7452,57478.700
25 gen 202453,8953,8952,0452,7752,60634.700
24 gen 202452,7553,5352,6353,1052,93290.400
23 gen 202453,5953,6052,5052,5052,33336.200
22 gen 202452,3553,1352,0153,0952,92295.400
19 gen 202450,2751,5749,4251,5451,37316.700
18 gen 202449,6950,1249,4549,9049,74260.500
17 gen 202448,8350,0444,0049,3649,20296.700
16 gen 202449,9850,6149,6449,9049,74315.100
12 gen 202451,7851,8549,9550,7650,60330.200
11 gen 202450,8751,2349,7251,1851,02365.300
10 gen 202450,6051,4550,3651,4351,26260.900
09 gen 202450,7251,9150,2250,9050,74493.700
08 gen 202450,6751,6050,3251,5951,42313.900
05 gen 202449,9251,2449,9250,5750,41355.300
04 gen 202450,2850,8549,8450,4450,28442.100
03 gen 202451,5351,6550,0250,1449,98404.900
02 gen 202452,4153,7050,5652,1551,98870.700
29 dic 202353,4253,5852,7253,0552,88351.200
28 dic 202353,3453,7653,2253,7053,53356.500
28 dic 20230.15 Dividendo
27 dic 202353,7053,8452,9453,7453,42216.300
26 dic 202352,9353,8452,6753,5853,26330.300
22 dic 202352,2552,9051,6852,5252,20349.800
21 dic 202351,9152,0451,2351,7451,43642.600
20 dic 202352,5153,6451,4951,4951,18775.600
19 dic 202351,5152,9251,5052,4852,16629.700
18 dic 202352,6352,6451,2451,4351,12475.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...