XNYS
Datos históricos de Ameris Bancorp
Ameris Bancorp · ABCB
$79.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:40:57 UTC
- Variación en el periodo
- +11.05%
- Máximo
- US$93.22
- 16 de julio de 2026
- Mínimo
- US$68.80
- 16 de octubre de 2025
- Volumen medio diario
- 0.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.16 | 79.40 | 78.49 | 79.02 | −0.80% | 335,706.614 |
| 8 oct 2026 | 78.25 | 79.74 | 78.25 | 79.66 | +1.00% | 356,274.869 |
| 7 oct 2026 | 79.16 | 79.32 | 78.39 | 78.87 | −1.35% | 347,145.284 |
| 6 oct 2026 | 80.82 | 81.37 | 79.80 | 79.95 | −0.56% | 361,676.317 |
| 5 oct 2026 | 81.22 | 81.65 | 80.35 | 80.40 | −1.28% | 625,123.449 |
| 2 oct 2026 | 81.11 | 81.89 | 80.58 | 81.44 | +1.50% | 439,387.532 |
| 1 oct 2026 | 79.06 | 80.45 | 78.21 | 80.24 | +0.91% | 519,775.885 |
| 30 sep 2026 | 80.13 | 80.75 | 79.35 | 79.52 | −1.17% | 518,907.664 |
| 29 sep 2026 | 81.83 | 82.06 | 80.22 | 80.46 | −1.20% | 495,816.1 |
| 28 sep 2026 | 82.36 | 82.44 | 81.38 | 81.44 | −1.03% | 447,801.37 |
| 25 sep 2026 | 82.24 | 82.92 | 82.06 | 82.29 | +0.61% | 349,008.961 |
| 24 sep 2026 | 81.73 | 82.30 | 81.26 | 81.79 | +0.20% | 478,910.835 |
| 23 sep 2026 | 82.29 | 82.90 | 81.61 | 81.63 | −1.28% | 479,694.505 |
| 22 sep 2026 | 83.69 | 83.85 | 82.44 | 82.69 | −0.37% | 544,909.457 |
| 21 sep 2026 | 83.97 | 84.12 | 82.97 | 83.00 | −0.60% | 548,433.132 |
| 18 sep 2026 | 82.95 | 83.50 | 82.03 | 83.50 | +0.60% | 1.63 M |
| 17 sep 2026 | 84.32 | 84.75 | 82.83 | 83.00 | −0.86% | 591,670.384 |
| 16 sep 2026 | 84.95 | 84.95 | 82.28 | 83.72 | −1.31% | 657,324.44 |
| 15 sep 2026 | 84.81 | 85.49 | 84.28 | 84.83 | +0.01% | 474,468.925 |
| 14 sep 2026 | 84.43 | 85.45 | 84.43 | 84.82 | +0.19% | 422,314.868 |
| 11 sep 2026 | 85.47 | 85.61 | 83.85 | 84.66 | +0.05% | 338,478.028 |
| 10 sep 2026 | 84.02 | 84.77 | 83.46 | 84.62 | +0.68% | 415,962.389 |
| 9 sep 2026 | 84.28 | 85.03 | 83.84 | 84.05 | −1.11% | 342,322.015 |
| 8 sep 2026 | 85.61 | 85.76 | 84.70 | 84.99 | −1.23% | 324,579.112 |
| 4 sep 2026 | 85.60 | 86.62 | 85.54 | 86.05 | +0.26% | 284,382.199 |
| 3 sep 2026 | 85.54 | 86.20 | 85.13 | 85.83 | +1.01% | 230,553.613 |
| 2 sep 2026 | 84.10 | 85.81 | 83.78 | 84.97 | +1.70% | 313,525.929 |
| 1 sep 2026 | 83.81 | 84.60 | 83.20 | 83.55 | −0.83% | 389,523.149 |
| 31 ago 2026 | 85.52 | 85.60 | 84.21 | 84.25 | −1.57% | 321,781.35 |
| 28 ago 2026 | 85.90 | 85.90 | 85.17 | 85.59 | +0.22% | 250,426.685 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.