Dati storici Ameris Bancorp - ABCB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	63,33	63,71	55,89	59,27	514.029	-7,08	-11,18%
1 Mese	67,09	68,64	55,89	62,83	377.374	-10,84	-16,16%
3 Mesi	66,37	68,85	55,89	63,58	422.094	-10,12	-15,25%
6 Mesi	58,82	74,56	55,89	64,54	398.751	-2,57	-4,37%
1 Anno	59,22	74,56	52,81	63,50	384.742	-2,97	-5,02%
3 Anni	59,22	74,56	52,81	63,50	384.742	-2,97	-5,02%
5 Anni	59,22	74,56	52,81	63,50	384.742	-2,97	-5,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	56,86	-1,92	-3,27%	57,65	58,27	56,84	541.226
08 Mar 2025	58,78	-0,79	-1,33%	59,50	59,52	57,81	569.263
07 Mar 2025	59,57	-0,93	-1,54%	59,86	60,29	59,205	384.936
06 Mar 2025	60,50	-0,28	-0,46%	60,97	61,46	59,44	559.165
05 Mar 2025	60,78	-3,33	-5,19%	63,33	63,71	60,565	515.554
04 Mar 2025	64,11	-0,47	-0,73%	64,65	65,635	63,425	632.085
01 Mar 2025	64,58	1,29	2,04%	63,47	64,67	62,97	401.971
28 Feb 2025	63,29	0,16	0,25%	62,90	63,81	62,82	306.016
27 Feb 2025	63,13	-0,18	-0,28%	63,19	63,79	62,13	348.287
26 Feb 2025	63,31	0,13	0,21%	63,66	63,945	62,97	300.945
25 Feb 2025	63,18	-0,28	-0,44%	63,90	63,905	63,0675	407.978
22 Feb 2025	63,46	-1,38	-2,13%	65,82	65,82	63,24	320.671
21 Feb 2025	64,84	-0,97	-1,47%	65,47	65,69	64,425	255.817
20 Feb 2025	65,81	-0,69	-1,04%	65,75	66,24	65,44	270.896
19 Feb 2025	66,50	0,31	0,47%	66,03	66,67	65,77	244.976
15 Feb 2025	66,19	-0,62	-0,93%	67,10	67,695	65,97	264.347
14 Feb 2025	66,81	0,14	0,21%	66,96	66,96	66,11	296.928
13 Feb 2025	66,67	-1,63	-2,39%	67,30	67,52	66,555	246.805
12 Feb 2025	68,30	0,90	1,34%	67,09	68,64	67,01	302.248