Ameris Bancorp（ABCB）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	79.92	80.80	79.36	79.72	-0.03%	481,500
2026-10-15	78.46	79.78	78.25	79.74	+2.10%	607,700
2026-10-14	77.79	78.39	77.17	78.10	-1.04%	449,900
2026-10-13	79.73	79.84	78.54	78.92	-0.55%	390,000
2026-10-12	79.01	79.89	78.87	79.36	+0.43%	405,300
2026-10-09	79.16	79.40	78.49	79.02	-0.80%	335,700
2026-10-08	78.25	79.74	78.25	79.66	+1.00%	355,300
2026-10-07	79.16	79.32	78.39	78.87	-1.35%	347,100
2026-10-06	80.82	81.37	79.80	79.95	-0.56%	361,700
2026-10-05	81.22	81.65	80.35	80.40	-1.28%	623,100
2026-10-02	81.11	81.89	80.58	81.44	+1.50%	439,400
2026-10-01	79.06	80.45	78.21	80.24	+0.91%	519,800
2026-09-30	80.13	80.75	79.35	79.52	-1.17%	510,000
2026-09-29	81.83	82.06	80.22	80.46	-1.20%	495,800
2026-09-28	82.36	82.44	81.38	81.44	-1.03%	447,800
2026-09-25	82.24	82.92	82.06	82.29	+0.61%	349,000
2026-09-24	81.73	82.30	81.26	81.79	+0.20%	478,900
2026-09-23	82.29	82.90	81.61	81.63	-1.28%	479,700
2026-09-22	83.69	83.85	82.44	82.69	-0.37%	543,900
2026-09-21	83.97	84.12	82.97	83.00	-0.60%	548,400
2026-09-18	82.95	83.50	82.03	83.50	+0.60%	1,634,400
2026-09-17	84.32	84.75	82.83	83.00	-0.86%	591,700
2026-09-16	84.95	84.95	82.28	83.72	-1.31%	657,300
2026-09-15	84.81	85.49	84.28	84.83	+0.01%	474,500
2026-09-14	84.43	85.45	84.43	84.82	+0.19%	422,300
2026-09-11	85.47	85.61	83.85	84.66	+0.05%	333,200
2026-09-10	84.02	84.77	83.46	84.62	+0.68%	416,000
2026-09-09	84.28	85.03	83.84	84.05	-1.11%	342,300
2026-09-08	85.61	85.76	84.70	84.99	-1.23%	324,600
2026-09-04	85.60	86.62	85.54	86.05	+0.26%	284,400
2026-09-03	85.54	86.20	85.13	85.83	+1.01%	230,500
2026-09-02	84.10	85.81	83.78	84.97	+1.70%	313,500
2026-09-01	83.81	84.60	83.20	83.55	-0.83%	389,500
2026-08-31	85.52	85.60	84.21	84.25	-1.57%	321,800
2026-08-28	85.90	85.90	85.17	85.59	+0.22%	250,400
2026-08-27	85.23	85.59	84.56	85.40	-0.52%	263,400
2026-08-26	85.81	86.36	85.04	85.85	+0.36%	364,000
2026-08-25	86.10	86.10	85.27	85.54	-0.48%	278,800
2026-08-24	86.13	87.19	85.81	85.95	-0.29%	333,900
2026-08-21	86.84	86.87	85.71	86.20	+0.09%	444,400
2026-08-20	86.44	87.05	86.06	86.12	-0.73%	292,100
2026-08-19	88.41	88.66	86.56	86.75	-1.64%	347,900
2026-08-18	89.59	89.59	88.04	88.20	-0.94%	328,600
2026-08-17	89.35	90.17	88.78	89.04	-0.81%	283,700
2026-08-14	89.27	90.13	88.53	89.77	+0.43%	204,100
2026-08-13	89.31	89.63	88.84	89.39	+0.93%	243,800
2026-08-12	88.27	88.81	87.87	88.57	+0.39%	246,300
2026-08-11	88.03	88.37	87.48	88.23	+0.75%	237,900
2026-08-10	87.44	87.92	86.71	87.57	-0.18%	300,500
2026-08-07	87.77	88.36	87.46	87.73	-0.52%	324,000
2026-08-06	89.57	89.57	88.12	88.19	-0.81%	273,700
2026-08-05	89.58	89.66	88.67	88.91	-0.63%	364,500
2026-08-04	88.33	90.07	88.02	89.47	+1.45%	443,200
2026-08-03	87.01	88.73	86.46	88.19	+1.12%	313,500
2026-07-31	87.79	88.18	86.57	87.21	-0.41%	405,600
2026-07-30	88.60	88.60	87.52	87.57	-0.30%	312,200
2026-07-29	87.87	88.46	87.00	87.83	-0.09%	464,600
2026-07-28	85.95	88.24	85.95	87.91	+2.17%	609,800
2026-07-27	87.78	88.35	86.01	86.04	-1.93%	995,600
2026-07-24	87.04	88.08	85.00	87.73	-1.60%	1,063,900
2026-07-23	88.71	89.16	86.88	89.16	-0.79%	742,900
2026-07-22	90.73	90.73	89.35	89.87	-0.88%	379,100
2026-07-21	90.48	91.48	89.61	90.67	-0.15%	637,100
2026-07-20	91.77	92.40	90.56	90.81	-1.62%	334,600
2026-07-17	91.93	93.07	91.44	92.31	-0.92%	437,200
2026-07-16	90.66	93.22	90.66	93.17	+2.78%	555,400
2026-07-15	90.31	91.59	90.00	90.65	+0.60%	335,300
2026-07-14	89.85	90.77	89.58	90.11	+0.32%	371,000
2026-07-13	89.38	90.18	89.11	89.82	-0.65%	465,900
2026-07-10	90.01	90.94	89.92	90.41	+0.72%	332,000
2026-07-09	88.69	90.23	88.28	89.76	+1.90%	348,200
2026-07-08	89.65	89.78	87.74	88.09	-2.32%	411,700
2026-07-07	91.32	91.88	90.16	90.18	-0.72%	317,000
2026-07-06	89.82	91.09	89.74	90.83	+0.79%	318,200
2026-07-02	92.40	92.44	89.25	90.12	-1.67%	522,900
2026-07-01	89.08	92.31	89.08	91.65	+1.54%	670,400
2026-06-30	90.15	90.66	89.83	90.26	-0.10%	466,300
2026-06-29	90.60	90.96	89.47	90.35	-0.71%	492,300
2026-06-26	91.03	91.41	90.15	91.00	+0.63%	1,756,700
2026-06-25	89.04	91.20	89.04	90.43	+1.24%	558,200
2026-06-24	87.81	89.82	87.75	89.32	+1.10%	860,900
2026-06-23	87.61	88.41	87.11	88.35	+1.13%	673,200
2026-06-22	87.26	88.56	87.01	87.36	-0.26%	461,500
2026-06-18	86.60	87.76	86.30	87.59	+1.84%	1,381,700
2026-06-17	87.92	88.97	84.97	86.01	-2.78%	880,900
2026-06-16	88.72	89.17	87.57	88.47	+0.71%	1,009,600
2026-06-15	89.18	90.00	87.43	87.85	-1.24%	622,500
2026-06-12	87.69	89.22	87.65	88.95	+2.30%	521,300
2026-06-11	86.96	87.38	85.82	86.95	+0.45%	419,600
2026-06-10	86.67	87.25	86.21	86.56	+0.53%	450,300
2026-06-09	86.02	87.89	85.57	86.10	+0.87%	451,400
2026-06-08	85.63	86.57	85.30	85.36	-0.13%	400,600
2026-06-05	85.35	86.00	85.02	85.47	+0.40%	392,400
2026-06-04	83.49	85.40	83.49	85.13	+2.85%	473,700
2026-06-03	84.09	84.40	82.67	82.77	-2.20%	458,100
2026-06-02	83.08	84.81	83.08	84.63	+1.73%	303,400
2026-06-01	83.93	84.14	82.46	83.19	-1.33%	488,100
2026-05-29	84.33	85.18	84.13	84.31	-0.35%	548,300
2026-05-28	84.64	84.86	83.86	84.61	-0.41%	323,200
2026-05-27	85.64	86.14	84.62	84.96	-0.88%	337,500
2026-05-26	84.72	86.16	84.72	85.71	+1.20%	384,500
2026-05-22	84.45	85.10	83.98	84.69	-0.09%	300,300
2026-05-21	83.97	84.96	83.40	84.77	-0.01%	556,000
2026-05-20	83.11	85.03	81.99	84.78	+2.64%	356,900
2026-05-19	83.39	83.45	82.22	82.60	-1.20%	254,300
2026-05-18	82.84	84.73	82.84	83.60	+1.26%	318,400
2026-05-15	83.52	83.52	81.94	82.56	-1.33%	340,100
2026-05-14	83.63	84.35	83.32	83.67	+0.97%	310,600
2026-05-13	83.80	84.06	82.67	82.87	-1.38%	457,800
2026-05-12	85.14	85.14	82.81	84.03	-1.20%	412,200
2026-05-11	86.97	87.08	84.45	85.05	-1.70%	376,400
2026-05-08	86.85	87.01	85.71	86.52	+0.22%	285,600
2026-05-07	87.48	87.68	86.23	86.33	-1.07%	267,100
2026-05-06	87.19	87.99	86.77	87.26	+0.79%	430,600
2026-05-05	85.44	86.87	84.98	86.58	+1.76%	362,400
2026-05-04	84.94	85.98	84.50	85.08	-0.56%	318,600
2026-05-01	85.06	86.01	84.37	85.56	+0.36%	378,200
2026-04-30	83.79	85.81	83.75	85.25	+1.10%	383,700
2026-04-29	85.34	85.87	83.89	84.32	-1.56%	429,900
2026-04-28	86.04	86.44	84.93	85.66	+0.63%	457,000
2026-04-27	85.29	86.38	84.45	85.12	+0.27%	578,300
2026-04-24	86.31	86.31	83.55	84.89	+0.32%	1,156,100
2026-04-23	84.29	85.22	83.62	84.62	+0.92%	923,600
2026-04-22	84.56	85.23	83.66	83.85	-0.71%	554,600
2026-04-21	85.55	85.75	84.19	84.45	-1.15%	763,600
2026-04-20	84.88	85.82	84.84	85.43	+0.18%	527,200
2026-04-17	83.64	86.30	83.46	85.28	+3.21%	1,190,500
2026-04-16	82.67	83.00	82.17	82.63	-0.05%	460,900
2026-04-15	82.82	82.93	81.67	82.67	-0.21%	295,300
2026-04-14	82.98	83.46	82.28	82.84	-0.68%	476,300
2026-04-13	82.30	83.44	81.62	83.41	+0.66%	488,900
2026-04-10	83.30	83.49	82.33	82.86	-0.84%	379,600
2026-04-09	81.99	84.03	81.58	83.56	+1.65%	604,000
2026-04-08	81.43	82.87	81.18	82.20	+3.28%	576,600
2026-04-07	78.78	79.85	78.73	79.59	+0.75%	540,300
2026-04-06	78.31	79.24	77.90	79.00	+0.77%	347,600
2026-04-02	77.76	78.57	77.01	78.40	-0.13%	377,200
2026-04-01	78.04	79.33	78.04	78.50	+0.65%	580,400
2026-03-31	77.37	78.54	76.87	77.99	+1.91%	531,100
2026-03-30	76.40	77.05	75.75	76.53	+0.84%	505,100
2026-03-27	76.89	77.02	75.62	75.89	-1.80%	508,300
2026-03-26	76.48	77.70	76.41	77.28	-0.12%	545,200
2026-03-25	77.31	77.76	76.58	77.37	+1.06%	421,000
2026-03-24	75.06	77.25	74.73	76.56	+1.06%	570,900
2026-03-23	76.04	77.18	74.73	75.76	+1.70%	561,200
2026-03-20	74.92	75.07	73.81	74.49	-0.19%	1,128,200
2026-03-19	73.87	75.35	73.20	74.63	+0.80%	438,300
2026-03-18	75.07	75.23	73.48	74.04	-1.33%	1,177,900
2026-03-17	76.07	76.39	74.60	75.04	-0.25%	463,200
2026-03-16	75.98	76.24	75.18	75.23	+0.07%	454,500
2026-03-13	75.89	76.30	74.40	75.18	-0.17%	466,200
2026-03-12	74.10	75.77	73.58	75.31	-0.37%	547,200
2026-03-11	76.13	76.35	74.86	75.59	-1.36%	898,400
2026-03-10	76.22	77.94	75.36	76.63	+0.30%	648,500
2026-03-09	75.15	76.99	73.57	76.40	-0.37%	555,200
2026-03-06	76.79	77.40	75.15	76.68	-2.70%	620,300
2026-03-05	78.31	79.36	77.16	78.81	-0.78%	660,100
2026-03-04	79.66	79.96	78.72	79.43	+0.11%	526,200
2026-03-03	78.34	79.98	76.80	79.34	+0.03%	554,900
2026-03-02	76.09	80.00	75.72	79.32	+2.14%	715,800
2026-02-27	80.95	80.95	77.15	77.66	-5.92%	1,252,700
2026-02-26	81.35	82.93	81.15	82.55	+2.06%	700,400
2026-02-25	79.54	81.44	79.15	80.88	+1.93%	427,600
2026-02-24	79.02	79.97	78.75	79.35	-0.46%	574,600
2026-02-23	83.84	83.97	78.85	79.72	-4.79%	500,400
2026-02-20	82.91	83.86	81.69	83.73	+0.96%	429,900
2026-02-19	82.50	83.00	82.10	82.93	-0.31%	304,900
2026-02-18	83.94	85.32	82.85	83.19	-0.79%	307,400
2026-02-17	84.47	85.59	83.33	83.85	-0.20%	344,500
2026-02-13	82.86	84.10	82.09	84.02	+0.96%	452,800
2026-02-12	84.45	85.12	82.26	83.22	-0.48%	406,500
2026-02-11	85.46	85.84	83.13	83.62	-1.34%	298,300
2026-02-10	87.98	87.98	83.76	84.76	-1.20%	411,900
2026-02-09	85.29	86.42	85.18	85.79	-0.17%	725,800
2026-02-06	85.11	86.35	84.88	85.94	+1.90%	489,800
2026-02-05	84.44	85.65	83.49	84.34	+0.23%	566,000
2026-02-04	83.45	85.40	83.36	84.15	+1.43%	648,200
2026-02-03	80.07	83.29	79.37	82.96	+3.84%	861,600
2026-02-02	81.26	81.60	79.79	79.89	-0.91%	754,100
2026-01-30	79.68	82.66	73.78	80.62	-0.84%	923,800
2026-01-29	79.47	81.50	78.97	81.30	+2.03%	673,800
2026-01-28	80.29	80.92	79.60	79.68	-0.66%	435,500
2026-01-27	80.53	80.87	79.62	80.21	-0.24%	422,400
2026-01-26	80.42	81.16	79.33	80.40	-0.05%	352,900
2026-01-23	82.32	82.63	79.66	80.44	-2.82%	764,700
2026-01-22	82.45	83.64	81.92	82.77	+0.85%	479,700
2026-01-21	79.27	82.33	78.44	82.07	+3.98%	866,400
2026-01-20	78.65	80.19	78.36	78.93	-1.29%	432,900
2026-01-16	81.33	81.61	79.87	79.96	-1.78%	365,100
2026-01-15	80.11	81.45	79.29	81.41	+2.13%	540,000
2026-01-14	78.04	79.88	78.04	79.71	+1.88%	505,800
2026-01-13	79.63	80.01	77.71	78.24	-1.42%	566,800
2026-01-12	78.36	79.41	78.31	79.37	+0.30%	544,000
2026-01-09	79.11	79.55	78.00	79.13	+0.18%	424,200
2026-01-08	76.72	79.56	76.72	78.99	+2.76%	478,800
2026-01-07	76.35	76.93	75.74	76.87	+0.88%	298,700
2026-01-06	75.20	76.24	74.85	76.20	+0.58%	321,800
2026-01-05	73.84	76.82	73.38	75.76	+2.41%	407,100
2026-01-02	74.17	74.55	73.32	73.98	-0.39%	328,300
2025-12-31	75.35	75.35	73.55	74.27	-1.29%	549,500
2025-12-30	75.71	75.75	74.80	75.24	-0.82%	435,800
2025-12-29	76.36	76.50	75.35	75.86	-0.18%	309,500
2025-12-26	76.34	76.65	75.79	76.00	-0.77%	285,900
2025-12-24	76.55	76.84	76.09	76.59	+0.22%	207,400
2025-12-23	77.85	77.85	76.35	76.42	-1.56%	389,900
2025-12-22	77.59	78.28	77.10	77.63	+0.12%	422,100
2025-12-19	77.66	78.29	77.11	77.54	-0.45%	1,011,300
2025-12-18	78.30	78.61	77.51	77.89	+0.49%	553,500
2025-12-17	78.00	78.32	76.79	77.51	-0.35%	775,400
2025-12-16	78.51	78.98	77.58	77.78	-1.12%	462,400
2025-12-15	78.74	78.99	77.69	78.66	+0.91%	604,000
2025-12-12	78.78	78.78	77.25	77.95	-0.40%	607,300
2025-12-11	77.66	78.87	77.51	78.26	+0.68%	475,000
2025-12-10	76.00	78.65	76.00	77.73	+2.22%	587,100
2025-12-09	76.71	77.42	75.76	76.04	-0.61%	337,600
2025-12-08	76.69	77.50	76.36	76.51	-0.05%	289,700
2025-12-05	76.33	76.94	76.04	76.55	-0.34%	310,200
2025-12-04	76.44	77.63	76.02	76.81	+0.13%	322,100
2025-12-03	75.69	77.12	75.69	76.71	+1.58%	441,200
2025-12-02	76.57	76.60	75.36	75.52	-0.84%	342,400
2025-12-01	75.26	76.64	75.26	76.16	+0.53%	304,100
2025-11-28	75.92	76.44	75.64	75.76	-0.18%	140,400
2025-11-26	75.87	76.86	75.87	75.90	-0.47%	581,700
2025-11-25	74.42	77.15	74.42	76.26	+2.71%	480,700
2025-11-24	73.95	74.65	73.28	74.25	+0.08%	332,500
2025-11-21	72.24	74.92	72.12	74.19	+3.39%	325,700
2025-11-20	72.66	73.75	71.72	71.76	-0.28%	357,400
2025-11-19	71.82	72.25	70.99	71.96	+0.39%	496,700
2025-11-18	70.15	72.34	69.58	71.68	+1.77%	511,800
2025-11-17	72.82	72.97	69.92	70.43	-3.37%	689,300
2025-11-14	72.32	73.12	71.38	72.89	+0.51%	285,200
2025-11-13	73.70	74.45	72.10	72.52	-1.88%	359,600
2025-11-12	74.84	76.06	73.87	73.91	-1.33%	658,300
2025-11-11	73.78	75.46	73.43	74.91	+1.44%	367,300
2025-11-10	73.80	74.49	72.98	73.85	+0.23%	379,000
2025-11-07	72.84	73.68	72.35	73.68	+1.07%	371,700
2025-11-06	72.56	73.66	72.29	72.90	-0.33%	461,800
2025-11-05	72.44	73.48	71.98	73.14	+0.95%	318,700
2025-11-04	71.46	72.69	70.70	72.45	+0.22%	440,600
2025-11-03	71.66	72.34	70.65	72.29	+0.94%	545,700
2025-10-31	71.57	71.97	70.55	71.62	-0.07%	495,700
2025-10-30	71.75	73.52	71.50	71.67	-0.95%	719,500
2025-10-29	73.28	75.04	72.16	72.36	-0.89%	864,700
2025-10-28	75.19	75.19	72.02	73.01	-1.88%	581,100
2025-10-27	74.75	75.07	74.09	74.41	+0.53%	557,900
2025-10-24	73.30	74.18	73.11	74.02	+2.12%	398,400
2025-10-23	72.84	73.45	72.28	72.48	-0.82%	328,800
2025-10-22	73.63	74.33	72.59	73.08	-0.25%	378,800
2025-10-21	73.21	73.43	72.36	73.26	+0.92%	341,400
2025-10-20	71.09	72.91	70.95	72.59	+2.51%	362,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+8.31%）。最弱月份：3月（-5.94%）。基于2年每日数据（2025–2026）。

1月+8.31%
2月-1.12%
3月-5.94%
4月+5.70%
5月+1.42%
6月+7.49%
7月-0.88%
8月+3.36%
9月-1.96%
10月-1.93%
11月+4.80%
12月-2.48%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Ameris Bancorp（ABCB）最新收盘价是多少？

2026-10-16 收于 79.72，来自Closelook数据湖的每日价格记录。

ABCB 的52周最高价和最低价是多少？

过去52周最高 93.22、最低 68.80（截至 2026-10-16）。

Ameris Bancorp 历史上最强和最弱的月份是哪个？

历史上，ABCB 最强的日历月份是1月（平均 +8.31%），最弱的是3月（平均 -5.94%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。