Hot Features
프리미엄
Ameris Bancorp (ABCB)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.57179597085 | 69.99 | 71.79 | 67.48 | 349511 | 69.05241442 | CS |
| 4 | 9.29 | 14.864 | 62.5 | 72.68 | 60.4101 | 413640 | 67.40089157 | CS |
| 12 | 10.57 | 17.2655994773 | 61.22 | 72.68 | 57.54 | 388371 | 64.05848028 | CS |
| 26 | 12.57 | 21.2259371834 | 59.22 | 72.68 | 52.81 | 372317 | 62.55170953 | CS |
| 52 | 12.57 | 21.2259371834 | 59.22 | 72.68 | 52.81 | 372317 | 62.55170953 | CS |
| 156 | 12.57 | 21.2259371834 | 59.22 | 72.68 | 52.81 | 372317 | 62.55170953 | CS |
| 260 | 12.57 | 21.2259371834 | 59.22 | 72.68 | 52.81 | 372317 | 62.55170953 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 71.79 | 2.05 | 2.94 | 70.41 | 72.01 | 69.94 | 417788 |
| 1732232400 | 69.74 | 1.63 | 2.39 | 68.85 | 70.23 | 68.36 | 443193 |
| 1732146000 | 68.11 | -0.6 | -0.87 | 68.22 | 68.76 | 67.48 | 404299 |
| 1732059600 | 68.71 | -0.07 | -0.10 | 68.07 | 68.78 | 67.74 | 269782 |
| 1731973200 | 68.78 | -0.85 | -1.22 | 69.63 | 69.96 | 68.75 | 229858 |
| 1731714000 | 69.63 | 0.01 | 0.01 | 69.99 | 70.33 | 68.64 | 400422 |
| 1731627600 | 69.62 | -0.36 | -0.51 | 70.07 | 70.385 | 69.15 | 330606 |
| 1731541200 | 69.98 | -0.53 | -0.75 | 71.14 | 71.91 | 69.22 | 351897 |
| 1731454800 | 70.51 | -0.66 | -0.93 | 70.29 | 72.23 | 70.29 | 403261 |
| 1731368400 | 71.17 | 1.47 | 2.11 | 71.72 | 72.68 | 70.94 | 568808 |
| 1731109200 | 69.7 | 0.38 | 0.55 | 69.79 | 70.25 | 69.08 | 429104 |
| 1731022800 | 69.32 | -1.82 | -2.56 | 70.4 | 70.75 | 68.71 | 679537 |
| 1730936400 | 71.14 | 8.57 | 13.70 | 69.62 | 71.96 | 68.62 | 1065280 |
| 1730850000 | 62.57 | 1.34 | 2.19 | 61.52 | 62.67 | 61.325 | 325665 |
| 1730763600 | 61.23 | -0.87 | -1.40 | 61.68 | 61.9 | 60.4101 | 248527 |
| 1730500800 | 62.1 | 0.11 | 0.18 | 62.48 | 62.83 | 61.7 | 340802 |
| 1730414400 | 61.99 | -1.02 | -1.62 | 63.39 | 63.55 | 61.95 | 326758 |
| 1730328000 | 63.01 | 0.72 | 1.16 | 62.21 | 64.175 | 62.21 | 254832 |
| 1730241600 | 62.29 | -0.89 | -1.41 | 62.77 | 62.835 | 61.96 | 227411 |
| 1730155200 | 63.18 | 1.93 | 3.15 | 62.01 | 63.57 | 62.01 | 387092 |
| 1729896000 | 61.25 | -1.78 | -2.82 | 62.5 | 63.22 | 60.835 | 585658 |
| 1729809600 | 63.03 | 0.31 | 0.49 | 62.72 | 63.09 | 61.655 | 509976 |
| 1729723200 | 62.72 | -0.17 | -0.27 | 62.49 | 63.18 | 61.6 | 268629 |
| 1729636800 | 62.89 | 0.48 | 0.77 | 62.4 | 63.02 | 62.23 | 207308 |
| 1729550400 | 62.41 | -2.44 | -3.76 | 64.709999 | 64.709999 | 62.35 | 296022 |
| 1729291200 | 64.849999 | -1.61 | -2.42 | 66.43 | 66.43 | 64.739999 | 461267 |
| 1729204800 | 66.459999 | 0.41 | 0.62 | 65.94 | 66.51 | 65.4 | 213798 |
| 1729118400 | 66.05 | 1.46 | 2.26 | 65.43 | 66.45 | 65.16 | 369452 |
| 1729032000 | 64.59 | 0.69 | 1.08 | 64.459999 | 66.22 | 63.665 | 634223 |
| 1728945600 | 63.9 | 1.04 | 1.65 | 63.27 | 64.209999 | 62.685 | 200237 |
| 1728686400 | 62.86 | 2.28 | 3.76 | 61.04 | 63.35 | 60.97 | 331099 |
| 1728600000 | 60.58 | -0.21 | -0.35 | 60.4 | 60.77 | 59.745 | 310794 |
| 1728513600 | 60.79 | 0.61 | 1.01 | 59.71 | 61.58 | 59.71 | 370222 |
| 1728427200 | 60.18 | -0.72 | -1.18 | 61.49 | 61.49 | 60.12 | 176905 |
| 1728340800 | 60.9 | -0.81 | -1.31 | 61.13 | 61.54 | 60.31 | 410542 |
| 1728081600 | 61.71 | 1.17 | 1.93 | 62.11 | 62.16 | 61.14 | 213822 |
| 1727995200 | 60.54 | 0.54 | 0.90 | 58.98 | 60.62 | 58.98 | 244974 |
| 1727908800 | 60 | 0 | 0.00 | 59.8 | 61.06 | 59.66 | 404448 |
| 1727822400 | 60 | -2.39 | -3.83 | 61.75 | 61.75 | 59.84 | 352490 |
| 1727736000 | 62.39 | 1.07 | 1.74 | 61.09 | 62.84 | 60.8294 | 336491 |
| 1727476800 | 61.32 | -0.14 | -0.23 | 62.11 | 62.39 | 61.09 | 251439 |
| 1727390400 | 61.46 | 0.22 | 0.36 | 61.8 | 62.17 | 61.205 | 373860 |
| 1727304000 | 61.24 | -1.1 | -1.76 | 62.31 | 62.46 | 60.95 | 304190 |
| 1727217600 | 62.34 | -1.37 | -2.15 | 63.73 | 63.875 | 62.25 | 318140 |
| 1727131200 | 63.71 | -0.37 | -0.58 | 64.26 | 64.56 | 63.26 | 434018 |
| 1726872000 | 64.08 | -1.06 | -1.63 | 64.819999 | 65.239999 | 63.9 | 1307197 |
| 1726785600 | 65.14 | 2.56 | 4.09 | 64.3 | 65.4 | 63.13 | 587045 |
| 1726699200 | 62.58 | 0.42 | 0.68 | 62.17 | 64.92 | 61.28 | 459593 |
| 1726612800 | 62.16 | 0.53 | 0.86 | 62.23 | 63.46 | 61.9 | 354385 |
| 1726526400 | 61.63 | 0.6 | 0.98 | 61 | 62.58 | 60.325 | 289395 |
| 1726267200 | 61.03 | 1.76 | 2.97 | 60.4 | 61.11 | 59.97 | 606888 |
| 1726180800 | 59.27 | 0.36 | 0.61 | 59.4 | 59.46 | 58.3 | 255452 |
| 1726094400 | 58.91 | -0.69 | -1.16 | 58.82 | 59.26 | 57.54 | 507567 |
| 1726008000 | 59.6 | 0.16 | 0.27 | 59.69 | 59.895 | 58.33 | 349204 |
| 1725921600 | 59.44 | 0.11 | 0.19 | 59.23 | 59.89 | 58.7 | 361216 |
| 1725662400 | 59.33 | -1.24 | -2.05 | 60.76 | 61.07 | 59.1 | 207035 |
| 1725576000 | 60.57 | -0.23 | -0.38 | 60.89 | 61.49 | 59.96 | 205096 |
| 1725489600 | 60.8 | -0.83 | -1.35 | 61.23 | 61.7853 | 60.536 | 334745 |
| 1725403200 | 61.63 | 0 | 0.00 | 60.82 | 61.63 | 60.51 | 478939 |
| 1725057600 | 61.63 | 1 | 1.65 | 61.22 | 61.7 | 60.47 | 342976 |
| 1724971200 | 60.63 | -0.43 | -0.70 | 61.5 | 61.77 | 60.47 | 350657 |
| 1724884800 | 61.06 | 0.53 | 0.88 | 60.19 | 61.36 | 60.19 | 304899 |
| 1724798400 | 60.53 | -0.72 | -1.18 | 60.75 | 61.34 | 60.1388 | 233108 |
| 1724712000 | 61.25 | -0.64 | -1.03 | 62.56 | 62.835 | 61.07 | 256353 |
| 1724452800 | 61.89 | 3.39 | 5.79 | 59.1 | 62.77 | 58.59 | 329904 |
