Ameris Bancorp (ABCB)
NYSE: ABCB · Real-Time Price · USD
65.91
-2.44 (-3.57%)
At close: Aug 1, 2025, 4:00 PM
65.91
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Paycor HCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 67.33 | 67.55 | 65.43 | 65.91 | 65.91 | -3.57% | 634,256 |
Jul 31, 2025 | 68.03 | 68.94 | 67.50 | 68.35 | 68.35 | -0.41% | 794,042 |
Jul 30, 2025 | 70.10 | 70.43 | 68.48 | 68.63 | 68.63 | -1.87% | 963,908 |
Jul 29, 2025 | 66.57 | 70.27 | 66.57 | 69.94 | 69.94 | 5.33% | 1,220,809 |
Jul 28, 2025 | 66.10 | 66.90 | 65.95 | 66.40 | 66.40 | -0.03% | 700,022 |
Jul 25, 2025 | 65.58 | 66.42 | 64.64 | 66.42 | 66.42 | 1.13% | 614,394 |
Jul 24, 2025 | 66.21 | 66.58 | 65.46 | 65.68 | 65.68 | -1.19% | 327,932 |
Jul 23, 2025 | 67.10 | 67.10 | 65.95 | 66.47 | 66.47 | -0.60% | 486,298 |
Jul 22, 2025 | 66.55 | 67.46 | 66.38 | 66.87 | 66.87 | 0.28% | 385,996 |
Jul 21, 2025 | 67.45 | 67.85 | 66.62 | 66.68 | 66.68 | -0.98% | 251,657 |
Jul 18, 2025 | 67.69 | 67.83 | 66.89 | 67.34 | 67.34 | -0.06% | 226,882 |
Jul 17, 2025 | 66.58 | 67.68 | 66.58 | 67.38 | 67.38 | 1.40% | 286,035 |
Jul 16, 2025 | 66.35 | 66.80 | 65.13 | 66.45 | 66.45 | 1.03% | 265,419 |
Jul 15, 2025 | 67.99 | 68.11 | 65.76 | 65.77 | 65.77 | -3.76% | 396,625 |
Jul 14, 2025 | 67.30 | 68.37 | 67.08 | 68.34 | 68.34 | 1.32% | 319,632 |
Jul 11, 2025 | 66.95 | 67.71 | 66.47 | 67.45 | 67.45 | 0.01% | 398,306 |
Jul 10, 2025 | 67.03 | 68.10 | 67.03 | 67.44 | 67.44 | 0.25% | 397,969 |
Jul 9, 2025 | 67.73 | 67.82 | 66.92 | 67.27 | 67.27 | 0.07% | 223,158 |
Jul 8, 2025 | 67.11 | 68.06 | 67.10 | 67.22 | 67.22 | 0.28% | 421,216 |
Jul 7, 2025 | 67.40 | 68.44 | 66.87 | 67.03 | 67.03 | -1.05% | 324,914 |
Jul 3, 2025 | 67.64 | 68.18 | 66.85 | 67.74 | 67.74 | 1.01% | 223,703 |
Jul 2, 2025 | 66.68 | 67.13 | 65.80 | 67.06 | 67.06 | 1.13% | 384,738 |
Jul 1, 2025 | 64.30 | 67.22 | 64.30 | 66.31 | 66.31 | 2.49% | 383,526 |
Jun 30, 2025 | 65.13 | 65.43 | 64.60 | 64.70 | 64.70 | -0.34% | 382,325 |
Jun 27, 2025 | 65.19 | 65.20 | 64.45 | 64.92 | 64.72 | 0.19% | 657,511 |
Jun 26, 2025 | 63.38 | 64.89 | 63.23 | 64.80 | 64.60 | 2.61% | 290,040 |
Jun 25, 2025 | 63.27 | 63.50 | 62.79 | 63.15 | 62.96 | -0.19% | 295,971 |
Jun 24, 2025 | 63.40 | 64.06 | 62.89 | 63.27 | 63.08 | 1.23% | 339,346 |
Jun 23, 2025 | 60.58 | 62.54 | 60.54 | 62.50 | 62.31 | 2.61% | 479,646 |
Jun 20, 2025 | 61.12 | 61.33 | 60.57 | 60.91 | 60.72 | 0.41% | 612,665 |
Jun 18, 2025 | 59.66 | 60.91 | 59.54 | 60.66 | 60.47 | 1.52% | 263,240 |
Jun 17, 2025 | 60.00 | 60.60 | 59.61 | 59.75 | 59.57 | -1.29% | 315,829 |
Jun 16, 2025 | 61.39 | 61.54 | 60.41 | 60.53 | 60.34 | -0.31% | 356,507 |
Jun 13, 2025 | 61.40 | 61.59 | 60.46 | 60.72 | 60.53 | -2.61% | 418,515 |
Jun 12, 2025 | 62.21 | 62.46 | 61.50 | 62.35 | 62.16 | -0.40% | 260,845 |
Jun 11, 2025 | 63.54 | 63.55 | 62.22 | 62.60 | 62.41 | -0.87% | 215,717 |
Jun 10, 2025 | 62.43 | 63.66 | 62.43 | 63.15 | 62.96 | 1.20% | 211,193 |
Jun 9, 2025 | 62.18 | 63.16 | 62.03 | 62.40 | 62.21 | 0.53% | 241,655 |
Jun 6, 2025 | 61.93 | 62.15 | 61.45 | 62.07 | 61.88 | 2.12% | 233,268 |
Jun 5, 2025 | 60.71 | 61.21 | 60.38 | 60.78 | 60.59 | -0.03% | 221,803 |
Jun 4, 2025 | 61.29 | 61.62 | 60.68 | 60.80 | 60.61 | -1.15% | 232,743 |
Jun 3, 2025 | 60.72 | 61.86 | 60.40 | 61.51 | 61.32 | 1.23% | 301,307 |
Jun 2, 2025 | 61.14 | 61.16 | 60.22 | 60.76 | 60.57 | -1.16% | 303,609 |
May 30, 2025 | 61.62 | 61.80 | 60.95 | 61.47 | 61.28 | -0.66% | 358,721 |
May 29, 2025 | 61.94 | 61.94 | 61.39 | 61.88 | 61.69 | 0.47% | 237,049 |
May 28, 2025 | 62.38 | 62.57 | 61.51 | 61.59 | 61.40 | -1.71% | 353,986 |
May 27, 2025 | 62.29 | 62.80 | 61.39 | 62.66 | 62.47 | 2.35% | 281,397 |
May 23, 2025 | 59.85 | 61.36 | 59.85 | 61.22 | 61.03 | -0.15% | 370,169 |
May 22, 2025 | 61.00 | 61.95 | 60.82 | 61.31 | 61.12 | -0.50% | 325,403 |
May 21, 2025 | 62.12 | 62.52 | 61.34 | 61.62 | 61.43 | -1.94% | 586,470 |