正在更新页面
ABCB / Ameris Bancorp
ABCBUSD82.5600000000002026-10-27
market.stock:us:abcb.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 82.560000000000 |
| 2026-10-26 | 82.690000000000 |
| 2026-10-23 | 82.630000000000 |
| 2026-10-22 | 82.370000000000 |
| 2026-10-21 | 80.620000000000 |
| 2026-10-20 | 80.680000000000 |
| 2026-10-19 | 79.230000000000 |
| 2026-10-16 | 79.720000000000 |
| 2026-10-15 | 79.740000000000 |
| 2026-10-14 | 78.099998000000 |
| 2026-10-13 | 78.920000000000 |
| 2026-10-12 | 79.360000000000 |
| 2026-10-09 | 79.019997000000 |
| 2026-10-08 | 79.660000000000 |
| 2026-10-07 | 78.870000000000 |
| 2026-10-06 | 79.950000000000 |
| 2026-10-05 | 80.400000000000 |
| 2026-10-02 | 81.440000000000 |
| 2026-10-01 | 80.240000000000 |
| 2026-09-30 | 79.520000000000 |
| 2026-09-29 | 80.460000000000 |
| 2026-09-28 | 81.440000000000 |
| 2026-09-25 | 82.290000000000 |
| 2026-09-24 | 81.790000000000 |
| 2026-09-23 | 81.630000000000 |
| 2026-09-22 | 82.690000000000 |
| 2026-09-21 | 83.000000000000 |
| 2026-09-18 | 83.500000000000 |
| 2026-09-17 | 83.000000000000 |
| 2026-09-16 | 83.720000000000 |
| 2026-09-15 | 84.830000000000 |
| 2026-09-14 | 84.820000000000 |
| 2026-09-11 | 84.660000000000 |
| 2026-09-10 | 84.620000000000 |
| 2026-09-09 | 84.050003000000 |
| 2026-09-08 | 84.990000000000 |
| 2026-09-04 | 86.050003000000 |
| 2026-09-03 | 85.830000000000 |
| 2026-09-02 | 84.970000000000 |
| 2026-09-01 | 83.550000000000 |
| 2026-08-31 | 84.250000000000 |
| 2026-08-28 | 85.590000000000 |
| 2026-08-27 | 85.400000000000 |
| 2026-08-26 | 85.850000000000 |
| 2026-08-25 | 85.540000000000 |
| 2026-08-24 | 85.949996948242 |
| 2026-08-21 | 86.199996948242 |
| 2026-08-20 | 86.120000000000 |
| 2026-08-19 | 86.750000000000 |
| 2026-08-18 | 88.199996948242 |
| 2026-08-17 | 89.040000915527 |
| 2026-08-14 | 89.769996643066 |
| 2026-08-13 | 89.389999389648 |
| 2026-08-12 | 88.570000000000 |
| 2026-08-11 | 88.230000000000 |
| 2026-08-10 | 87.569999694824 |
| 2026-08-07 | 87.730003356934 |
| 2026-08-06 | 88.190002441406 |
| 2026-08-05 | 88.910000000000 |
| 2026-08-04 | 89.470001220703 |
| 2026-08-03 | 88.190002441406 |
| 2026-07-31 | 87.209999084473 |
| 2026-07-30 | 87.569999694824 |
| 2026-07-29 | 87.830001831055 |
| 2026-07-28 | 87.910003662109 |
| 2026-07-27 | 86.040000915527 |
| 2026-07-24 | 87.730003356934 |
| 2026-07-23 | 89.160000000000 |
| 2026-07-22 | 89.870002746582 |
| 2026-07-21 | 90.669998168945 |
| 2026-07-20 | 90.810000000000 |
| 2026-07-17 | 92.309997558594 |
| 2026-07-16 | 93.169998168945 |
| 2026-07-15 | 90.650000000000 |
| 2026-07-14 | 90.110000610352 |
| 2026-07-13 | 89.819999694824 |
| 2026-07-10 | 90.410003662109 |
| 2026-07-09 | 89.760002136230 |
| 2026-07-08 | 88.089996000000 |
| 2026-07-07 | 90.180000305176 |
| 2026-07-06 | 90.830001831055 |
| 2026-07-02 | 90.120002746582 |
| 2026-07-01 | 91.650001525879 |
| 2026-06-30 | 90.260002136230 |
| 2026-06-29 | 90.349998474121 |
| 2026-06-26 | 91.000000000000 |
| 2026-06-25 | 90.430000305176 |
| 2026-06-24 | 89.319999694824 |
| 2026-06-23 | 88.349998474121 |
| 2026-06-22 | 87.360000610352 |
| 2026-06-18 | 87.589996337891 |
| 2026-06-17 | 86.010002136230 |
| 2026-06-16 | 88.470001220703 |
| 2026-06-15 | 87.849998474121 |
| 2026-06-12 | 88.949996948242 |
| 2026-06-11 | 86.949996948242 |
| 2026-06-10 | 86.559997558594 |
| 2026-06-09 | 86.099998474121 |
| 2026-06-08 | 85.360000610352 |
| 2026-06-05 | 85.470001220703 |
| 2026-06-04 | 85.129997253418 |
| 2026-06-03 | 82.769996643066 |
| 2026-06-02 | 84.629997253418 |
| 2026-06-01 | 83.190002441406 |
| 2026-05-29 | 84.309997558594 |
| 2026-05-28 | 84.610000610352 |
| 2026-05-27 | 84.959999084473 |
| 2026-05-26 | 85.709999084473 |
| 2026-05-22 | 84.690002441406 |
| 2026-05-21 | 84.769996643066 |
| 2026-05-20 | 84.779998779297 |
| 2026-05-19 | 82.599998474121 |
| 2026-05-18 | 83.599998474121 |
| 2026-05-15 | 82.559997558594 |
| 2026-05-14 | 83.669998168945 |
| 2026-05-13 | 82.870002746582 |
| 2026-05-12 | 84.029998779297 |
| 2026-05-11 | 85.050003051758 |
| 2026-05-08 | 86.519996643066 |
| 2026-05-07 | 86.330001831055 |
| 2026-05-06 | 87.260002136230 |
| 2026-05-05 | 86.580001831055 |
| 2026-05-04 | 85.080001831055 |
| 2026-05-01 | 85.559997558594 |
| 2026-04-30 | 85.250000000000 |
| 2026-04-29 | 84.319999694824 |
| 2026-04-28 | 85.660003662109 |
| 2026-04-27 | 85.120002746582 |
| 2026-04-24 | 84.889999389648 |
| 2026-04-23 | 84.620002746582 |
| 2026-04-22 | 83.849998474121 |
| 2026-04-21 | 84.449996948242 |
| 2026-04-20 | 85.430000305176 |
| 2026-04-17 | 85.279998779297 |
| 2026-04-16 | 82.629997253418 |
| 2026-04-15 | 82.669998168945 |
| 2026-04-14 | 82.839996337891 |
| 2026-04-13 | 83.410003662109 |
| 2026-04-10 | 82.860000610352 |
| 2026-04-09 | 83.559997558594 |
| 2026-04-08 | 82.199996948242 |
| 2026-04-07 | 79.589996337891 |
| 2026-04-06 | 79.000000000000 |
| 2026-04-02 | 78.400001525879 |
| 2026-04-01 | 78.500000000000 |
| 2026-03-31 | 77.989997863770 |
| 2026-03-30 | 76.529998779297 |
| 2026-03-27 | 75.889999389648 |
| 2026-03-26 | 77.279998779297 |
| 2026-03-25 | 77.370002746582 |
| 2026-03-24 | 76.559997558594 |
| 2026-03-23 | 75.760002136230 |
| 2026-03-20 | 74.489997863770 |
| 2026-03-19 | 74.629997253418 |
| 2026-03-18 | 74.040000915527 |
| 2026-03-17 | 75.040000915527 |
| 2026-03-16 | 75.230003356934 |
| 2026-03-13 | 75.180000305176 |
| 2026-03-12 | 75.309997558594 |
| 2026-03-11 | 75.589996337891 |
| 2026-03-10 | 76.629997253418 |
| 2026-03-09 | 76.400001525879 |
| 2026-03-06 | 76.680000305176 |
| 2026-03-05 | 78.809997558594 |
| 2026-03-04 | 79.430000305176 |
| 2026-03-03 | 79.339996337891 |
| 2026-03-02 | 79.319999694824 |
| 2026-02-27 | 77.660003662109 |
| 2026-02-26 | 82.550003051758 |
| 2026-02-25 | 80.879997253418 |
| 2026-02-24 | 79.349998474121 |
| 2026-02-23 | 79.720001220703 |
| 2026-02-20 | 83.730003356934 |
| 2026-02-19 | 82.930000305176 |
| 2026-02-18 | 83.190002441406 |
| 2026-02-17 | 83.849998474121 |
| 2026-02-13 | 84.019996643066 |
| 2026-02-12 | 83.220001220703 |
| 2026-02-11 | 83.620002746582 |
| 2026-02-10 | 84.760002136230 |
| 2026-02-09 | 85.790000915527 |
| 2026-02-06 | 85.940002441406 |
| 2026-02-05 | 84.339996337891 |
| 2026-02-04 | 84.150001525879 |
| 2026-02-03 | 82.959999084473 |
| 2026-02-02 | 79.889999389648 |
| 2026-01-30 | 80.620002746582 |
| 2026-01-29 | 81.300003051758 |
| 2026-01-28 | 79.680000305176 |
| 2026-01-27 | 80.209999084473 |
| 2026-01-26 | 80.400001525879 |
| 2026-01-23 | 80.440002441406 |
| 2026-01-22 | 82.769996643066 |
| 2026-01-21 | 82.069999694824 |
| 2026-01-20 | 78.930000305176 |
| 2026-01-16 | 79.959999084473 |
| 2026-01-15 | 81.410003662109 |
| 2026-01-14 | 79.709999084473 |
| 2026-01-13 | 78.239997863770 |
| 2026-01-12 | 79.370002746582 |
| 2026-01-09 | 79.129997253418 |
| 2026-01-08 | 78.989997863770 |
| 2026-01-07 | 76.870002746582 |
| 2026-01-06 | 76.199996948242 |
| 2026-01-05 | 75.760002136230 |
| 2026-01-02 | 73.980003356934 |
| 2025-12-31 | 74.269996643066 |
| 2025-12-30 | 75.239997863770 |
| 2025-12-29 | 75.860000610352 |
| 2025-12-26 | 76.000000000000 |
| 2025-12-24 | 76.589996337891 |
| 2025-12-23 | 76.419998168945 |
| 2025-12-22 | 77.629997253418 |
| 2025-12-19 | 77.540000915527 |
| 2025-12-18 | 77.889999389648 |
| 2025-12-17 | 77.510002136230 |
| 2025-12-16 | 77.779998779297 |
| 2025-12-15 | 78.660003662109 |
| 2025-12-12 | 77.949996948242 |
| 2025-12-11 | 78.260002136230 |
| 2025-12-10 | 77.730003356934 |
| 2025-12-09 | 76.040000915527 |
| 2025-12-08 | 76.510002136230 |
| 2025-12-05 | 76.550003051758 |
| 2025-12-04 | 76.809997558594 |
| 2025-12-03 | 76.709999084473 |
| 2025-12-02 | 75.519996643066 |
| 2025-12-01 | 76.160003662109 |
| 2025-11-28 | 75.760002136230 |
| 2025-11-26 | 75.900001525879 |
| 2025-11-25 | 76.260002136230 |
| 2025-11-24 | 74.250000000000 |
| 2025-11-21 | 74.190002441406 |
| 2025-11-20 | 71.760002136230 |
| 2025-11-19 | 71.959999084473 |
| 2025-11-18 | 71.680000305176 |
| 2025-11-17 | 70.430000305176 |
| 2025-11-14 | 72.889999389648 |
| 2025-11-13 | 72.519996643066 |
| 2025-11-12 | 73.910003662109 |
| 2025-11-11 | 74.910003662109 |
| 2025-11-10 | 73.849998474121 |
| 2025-11-07 | 73.680000305176 |
| 2025-11-06 | 72.900001525879 |
| 2025-11-05 | 73.139999389648 |
| 2025-11-04 | 72.449996948242 |
| 2025-11-03 | 72.290000915527 |
| 2025-10-31 | 71.620002746582 |
| 2025-10-30 | 71.669998168945 |
| 2025-10-29 | 72.360000610352 |
| 2025-10-28 | 73.010002136230 |
| 2025-10-27 | 74.410003662109 |
| 2025-10-24 | 74.019996643066 |
| 2025-10-23 | 72.480003356934 |
| 2025-10-22 | 73.080001831055 |
| 2025-10-21 | 73.260002136230 |
| 2025-10-20 | 72.589996337891 |
| 2025-10-17 | 70.809997558594 |
| 2025-10-16 | 69.410003662109 |
| 2025-10-15 | 73.699996948242 |
| 2025-10-14 | 74.860000610352 |
| 2025-10-13 | 72.519996643066 |
| 2025-10-10 | 71.160003662109 |
| 2025-10-09 | 73.889999389648 |
| 2025-10-08 | 74.190002441406 |
| 2025-10-07 | 74.279998779297 |
| 2025-10-06 | 74.879997253418 |
| 2025-10-03 | 73.790000915527 |
| 2025-10-02 | 73.180000305176 |
| 2025-10-01 | 73.029998779297 |
| 2025-09-30 | 73.309997558594 |
| 2025-09-29 | 74.339996337891 |
| 2025-09-26 | 74.860000610352 |
| 2025-09-25 | 74.769996643066 |
| 2025-09-24 | 74.709999084473 |
| 2025-09-23 | 75.000000000000 |
| 2025-09-22 | 75.120002746582 |
| 2025-09-19 | 75.910003662109 |
| 2025-09-18 | 76.410003662109 |
| 2025-09-17 | 74.150001525879 |
| 2025-09-16 | 73.760002136230 |
| 2025-09-15 | 74.010002136230 |
| 2025-09-12 | 74.379997253418 |
| 2025-09-11 | 74.629997253418 |
| 2025-09-10 | 73.919998168945 |
| 2025-09-09 | 73.379997253418 |
| 2025-09-08 | 73.599998474121 |
| 2025-09-05 | 74.029998779297 |
| 2025-09-04 | 74.470001220703 |
| 2025-09-03 | 72.839996337891 |
| 2025-09-02 | 72.650001525879 |
| 2025-08-29 | 73.279998779297 |
| 2025-08-28 | 73.589996337891 |
| 2025-08-27 | 73.819999694824 |
| 2025-08-26 | 73.019996643066 |
| 2025-08-25 | 71.849998474121 |
| 2025-08-22 | 72.040000915527 |
| 2025-08-21 | 69.089996337891 |
| 2025-08-20 | 69.669998168945 |
| 2025-08-19 | 70.019996643066 |
| 2025-08-18 | 70.160003662109 |
| 2025-08-15 | 69.970001220703 |
| 2025-08-14 | 71.279998779297 |
| 2025-08-13 | 71.629997253418 |
| 2025-08-12 | 70.040000915527 |
| 2025-08-11 | 67.180000305176 |
| 2025-08-08 | 67.099998474121 |
| 2025-08-07 | 66.019996643066 |
| 2025-08-06 | 66.819999694824 |
| 2025-08-05 | 67.209999084473 |
| 2025-08-04 | 66.599998474121 |
| 2025-08-01 | 65.910003662109 |
| 2025-07-31 | 68.349998474121 |
| 2025-07-30 | 68.629997253418 |
| 2025-07-29 | 69.940002441406 |
| 2025-07-28 | 66.400001525879 |
| 2025-07-25 | 66.419998168945 |
| 2025-07-24 | 65.680000305176 |
| 2025-07-23 | 66.470001220703 |
| 2025-07-22 | 66.870002746582 |
| 2025-07-21 | 66.680000305176 |
| 2025-07-18 | 67.339996337891 |
| 2025-07-17 | 67.379997253418 |
| 2025-07-16 | 66.449996948242 |
| 2025-07-15 | 65.769996643066 |
| 2025-07-14 | 68.339996337891 |
| 2025-07-11 | 67.449996948242 |
| 2025-07-10 | 67.440002441406 |
| 2025-07-09 | 67.269996643066 |
| 2025-07-08 | 67.220001220703 |
| 2025-07-07 | 67.029998779297 |
| 2025-07-03 | 67.739997863770 |
| 2025-07-02 | 67.059997558594 |
| 2025-07-01 | 66.309997558594 |
| 2025-06-30 | 64.699996948242 |
| 2025-06-27 | 64.919998168945 |
| 2025-06-26 | 64.800003051758 |
| 2025-06-25 | 63.150001525879 |
| 2025-06-24 | 63.270000457764 |
| 2025-06-23 | 62.500000000000 |
| 2025-06-20 | 60.909999847412 |
| 2025-06-18 | 60.659999847412 |
| 2025-06-17 | 59.750000000000 |
| 2025-06-16 | 60.529998779297 |
| 2025-06-13 | 60.720001220703 |
| 2025-06-12 | 62.349998474121 |
| 2025-06-11 | 62.599998474121 |
| 2025-06-10 | 63.150001525879 |
| 2025-06-09 | 62.400001525879 |
| 2025-06-06 | 62.069999694824 |
| 2025-06-05 | 60.779998779297 |
| 2025-06-04 | 60.799999237061 |
| 2025-06-03 | 61.509998321533 |
| 2025-06-02 | 60.759998321533 |
| 2025-05-30 | 61.470001220703 |
| 2025-05-29 | 61.880001068115 |
| 2025-05-28 | 61.590000152588 |
| 2025-05-27 | 62.659999847412 |
| 2025-05-23 | 61.220001220703 |
| 2025-05-22 | 61.310001373291 |
| 2025-05-21 | 61.619998931885 |
| 2025-05-20 | 62.840000152588 |
| 2025-05-19 | 63.360000610352 |
| 2025-05-16 | 63.450000762939 |
| 2025-05-15 | 63.279998779297 |
| 2025-05-14 | 63.040000915527 |
| 2025-05-13 | 63.580001831055 |
| 2025-05-12 | 62.919998168945 |
| 2025-05-09 | 60.360000610352 |
| 2025-05-08 | 60.680000305176 |
| 2025-05-07 | 59.430000305176 |
| 2025-05-06 | 59.650001525879 |
| 2025-05-05 | 60.159999847412 |
| 2025-05-02 | 60.479999542236 |
| 2025-05-01 | 58.939998626709 |
| 2025-04-30 | 58.599998474121 |
| 2025-04-29 | 59.000000000000 |
| 2025-04-28 | 56.959999084473 |
| 2025-04-25 | 56.020000457764 |
| 2025-04-24 | 56.799999237061 |
| 2025-04-23 | 55.509998321533 |
| 2025-04-22 | 54.009998321533 |
| 2025-04-21 | 52.380001068115 |
| 2025-04-17 | 53.200000762939 |
| 2025-04-16 | 52.880001068115 |
| 2025-04-15 | 52.409999847412 |
| 2025-04-14 | 51.680000305176 |
| 2025-04-11 | 51.409999847412 |
| 2025-04-10 | 51.119998931885 |
| 2025-04-09 | 54.900001525879 |
| 2025-04-08 | 50.689998626709 |
| 2025-04-07 | 50.880001068115 |
| 2025-04-04 | 50.810001373291 |
| 2025-04-03 | 52.060001373291 |
| 2025-04-02 | 57.779998779297 |
| 2025-04-01 | 57.000000000000 |
| 2025-03-31 | 57.569999694824 |
| 2025-03-28 | 57.090000152588 |
| 2025-03-27 | 58.349998474121 |
| 2025-03-26 | 58.939998626709 |
| 2025-03-25 | 59.139999389648 |
| 2025-03-24 | 59.330001831055 |
| 2025-03-21 | 57.779998779297 |
| 2025-03-20 | 57.430000305176 |
| 2025-03-19 | 58.060001373291 |
| 2025-03-18 | 57.759998321533 |
| 2025-03-17 | 57.810001373291 |
| 2025-03-14 | 57.330001831055 |
| 2025-03-13 | 55.560001373291 |
| 2025-03-12 | 56.479999542236 |
| 2025-03-11 | 56.290000915527 |
| 2025-03-10 | 56.860000610352 |
| 2025-03-07 | 58.779998779297 |
| 2025-03-06 | 59.569999694824 |
| 2025-03-05 | 60.500000000000 |
| 2025-03-04 | 60.779998779297 |
| 2025-03-03 | 64.110000610352 |
| 2025-02-28 | 64.580001831055 |
| 2025-02-27 | 63.290000915527 |
| 2025-02-26 | 63.130001068115 |
| 2025-02-25 | 63.310001373291 |
| 2025-02-24 | 63.180000305176 |
| 2025-02-21 | 63.459999084473 |
| 2025-02-20 | 64.839996337891 |
| 2025-02-19 | 65.809997558594 |
| 2025-02-18 | 66.500000000000 |
| 2025-02-14 | 66.190002441406 |
| 2025-02-13 | 66.809997558594 |
| 2025-02-12 | 66.669998168945 |
| 2025-02-11 | 68.300003051758 |
| 2025-02-10 | 67.400001525879 |
| 2025-02-07 | 68.199996948242 |
| 2025-02-06 | 68.470001220703 |
| 2025-02-05 | 67.830001831055 |
| 2025-02-04 | 66.900001525879 |
| 2025-02-03 | 64.230003356934 |
| 2025-01-31 | 65.650001525879 |
| 2025-01-30 | 65.569999694824 |
| 2025-01-29 | 65.209999084473 |
| 2025-01-28 | 64.959999084473 |
| 2025-01-27 | 65.099998474121 |
| 2025-01-24 | 64.410003662109 |
| 2025-01-23 | 64.220001220703 |
| 2025-01-22 | 64.489997863770 |
| 2025-01-21 | 65.610000610352 |
| 2025-01-17 | 64.830001831055 |
| 2025-01-16 | 63.819999694824 |
| 2025-01-15 | 64.180000305176 |
| 2025-01-14 | 62.659999847412 |
| 2025-01-13 | 59.939998626709 |
| 2025-01-10 | 59.430000305176 |
| 2025-01-08 | 61.200000762939 |
| 2025-01-07 | 61.389999389648 |
| 2025-01-06 | 62.290000915527 |
| 2025-01-03 | 61.919998168945 |
| 2025-01-02 | 60.990001678467 |
| 2024-12-31 | 62.569999694824 |
| 2024-12-30 | 62.799999237061 |
| 2024-12-27 | 63.049999237061 |
| 2024-12-26 | 63.959999084473 |
| 2024-12-24 | 63.580001831055 |
| 2024-12-23 | 63.000000000000 |
| 2024-12-20 | 62.810001373291 |
| 2024-12-19 | 61.950000762939 |
| 2024-12-18 | 62.080001831055 |
| 2024-12-17 | 65.360000610352 |
| 2024-12-16 | 67.000000000000 |
| 2024-12-13 | 66.639999389648 |
| 2024-12-12 | 67.410003662109 |
| 2024-12-11 | 67.680000305176 |
| 2024-12-10 | 67.550003051758 |
| 2024-12-09 | 67.889999389648 |
| 2024-12-06 | 69.389999389648 |
| 2024-12-05 | 68.870002746582 |
| 2024-12-04 | 69.339996337891 |
| 2024-12-03 | 68.589996337891 |
| 2024-12-02 | 69.610000610352 |
| 2024-11-29 | 70.279998779297 |
| 2024-11-27 | 70.889999389648 |
| 2024-11-26 | 71.370002746582 |
| 2024-11-25 | 72.370002746582 |
| 2024-11-22 | 71.790000915527 |
| 2024-11-21 | 69.739997863770 |
| 2024-11-20 | 68.110000610352 |
| 2024-11-19 | 68.709999084473 |
| 2024-11-18 | 68.779998779297 |
| 2024-11-15 | 69.629997253418 |
| 2024-11-14 | 69.620002746582 |
| 2024-11-13 | 69.980003356934 |
| 2024-11-12 | 70.510002136230 |
| 2024-11-11 | 71.169998168945 |
| 2024-11-08 | 69.699996948242 |
| 2024-11-07 | 69.319999694824 |
| 2024-11-06 | 71.139999389648 |
| 2024-11-05 | 62.569999694824 |
| 2024-11-04 | 61.229999542236 |
| 2024-11-01 | 62.099998474121 |
| 2024-10-31 | 61.990001678467 |
| 2024-10-30 | 63.009998321533 |
| 2024-10-29 | 62.290000915527 |
| 2024-10-28 | 63.180000305176 |
| 2024-10-25 | 61.250000000000 |
| 2024-10-24 | 63.029998779297 |
| 2024-10-23 | 62.720001220703 |
| 2024-10-22 | 62.889999389648 |
| 2024-10-21 | 62.409999847412 |
| 2024-10-18 | 64.849998474121 |
| 2024-10-17 | 66.459999084473 |
| 2024-10-16 | 66.050003051758 |
| 2024-10-15 | 64.589996337891 |
| 2024-10-14 | 63.900001525879 |
| 2024-10-11 | 62.860000610352 |
| 2024-10-10 | 60.580001831055 |
| 2024-10-09 | 60.790000915527 |
| 2024-10-08 | 60.180000305176 |
| 2024-10-07 | 60.900001525879 |
| 2024-10-04 | 61.709999084473 |
| 2024-10-03 | 60.540000915527 |
| 2024-10-02 | 60.000000000000 |
| 2024-10-01 | 60.000000000000 |
| 2024-09-30 | 62.389999389648 |
| 2024-09-27 | 61.319999694824 |
| 2024-09-26 | 61.459999084473 |
| 2024-09-25 | 61.240001678467 |
| 2024-09-24 | 62.340000152588 |
| 2024-09-23 | 63.709999084473 |
| 2024-09-20 | 64.080001831055 |
| 2024-09-19 | 65.139999389648 |
| 2024-09-18 | 62.580001831055 |
| 2024-09-17 | 62.159999847412 |
| 2024-09-16 | 61.630001068115 |
| 2024-09-13 | 61.029998779297 |
| 2024-09-12 | 59.270000457764 |
| 2024-09-11 | 58.909999847412 |
| 2024-09-10 | 59.599998474121 |
| 2024-09-09 | 59.439998626709 |
| 2024-09-06 | 59.330001831055 |
| 2024-09-05 | 60.569999694824 |
| 2024-09-04 | 60.799999237061 |
| 2024-09-03 | 61.630001068115 |
| 2024-08-30 | 61.630001068115 |
| 2024-08-29 | 60.630001068115 |
| 2024-08-28 | 61.060001373291 |
| 2024-08-27 | 60.529998779297 |
| 2024-08-26 | 61.250000000000 |
| 2024-08-23 | 61.889999389648 |
| 2024-08-22 | 58.500000000000 |
| 2024-08-21 | 58.099998474121 |
| 2024-08-20 | 57.720001220703 |
| 2024-08-19 | 58.729999542236 |
| 2024-08-16 | 58.159999847412 |
| 2024-08-15 | 57.090000152588 |
| 2024-08-14 | 56.180000305176 |
| 2024-08-13 | 56.119998931885 |
| 2024-08-12 | 55.659999847412 |
| 2024-08-09 | 56.259998321533 |
| 2024-08-08 | 56.720001220703 |
| 2024-08-07 | 55.400001525879 |
| 2024-08-06 | 55.970001220703 |
| 2024-08-05 | 55.130001068115 |
| 2024-08-02 | 56.319999694824 |
| 2024-08-01 | 58.409999847412 |
| 2024-07-31 | 60.889999389648 |
| 2024-07-30 | 60.979999542236 |
| 2024-07-29 | 61.000000000000 |
| 2024-07-26 | 61.709999084473 |
| 2024-07-25 | 60.880001068115 |
| 2024-07-24 | 59.560001373291 |
| 2024-07-23 | 61.049999237061 |
| 2024-07-22 | 60.000000000000 |
| 2024-07-19 | 58.619998931885 |
| 2024-07-18 | 58.909999847412 |
| 2024-07-17 | 59.279998779297 |
| 2024-07-16 | 58.939998626709 |
| 2024-07-15 | 56.150001525879 |
| 2024-07-12 | 54.529998779297 |
| 2024-07-11 | 54.380001068115 |
| 2024-07-10 | 52.110000610352 |
| 2024-07-09 | 50.869998931885 |
| 2024-07-08 | 48.610000610352 |
| 2024-07-05 | 48.939998626709 |
| 2024-07-03 | 49.819999694824 |
| 2024-07-02 | 50.610000610352 |
| 2024-07-01 | 50.330001831055 |
| 2024-06-28 | 50.349998474121 |
| 2024-06-27 | 49.099998474121 |
| 2024-06-26 | 48.529998779297 |
| 2024-06-25 | 47.979999542236 |
| 2024-06-24 | 48.459999084473 |
| 2024-06-21 | 47.720001220703 |
| 2024-06-20 | 47.939998626709 |
| 2024-06-18 | 48.159999847412 |
| 2024-06-17 | 47.840000152588 |
| 2024-06-14 | 46.790000915527 |
| 2024-06-13 | 47.669998168945 |
| 2024-06-12 | 48.659999847412 |
| 2024-06-11 | 46.830001831055 |
| 2024-06-10 | 46.930000305176 |
| 2024-06-07 | 47.580001831055 |
| 2024-06-06 | 47.610000610352 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:abcb.1d | ohlc | 1d | USD |
| market.stock:us:abcb.1w | ohlc | 1w | USD |