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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202567.3367.5565.4365.9165.91-3.57%634,256
Jul 31, 202568.0368.9467.5068.3568.35-0.41%794,042
Jul 30, 202570.1070.4368.4868.6368.63-1.87%963,908
Jul 29, 202566.5770.2766.5769.9469.945.33%1,220,809
Jul 28, 202566.1066.9065.9566.4066.40-0.03%700,022
Jul 25, 202565.5866.4264.6466.4266.421.13%614,394
Jul 24, 202566.2166.5865.4665.6865.68-1.19%327,932
Jul 23, 202567.1067.1065.9566.4766.47-0.60%486,298
Jul 22, 202566.5567.4666.3866.8766.870.28%385,996
Jul 21, 202567.4567.8566.6266.6866.68-0.98%251,657
Jul 18, 202567.6967.8366.8967.3467.34-0.06%226,882
Jul 17, 202566.5867.6866.5867.3867.381.40%286,035
Jul 16, 202566.3566.8065.1366.4566.451.03%265,419
Jul 15, 202567.9968.1165.7665.7765.77-3.76%396,625
Jul 14, 202567.3068.3767.0868.3468.341.32%319,632
Jul 11, 202566.9567.7166.4767.4567.450.01%398,306
Jul 10, 202567.0368.1067.0367.4467.440.25%397,969
Jul 9, 202567.7367.8266.9267.2767.270.07%223,158
Jul 8, 202567.1168.0667.1067.2267.220.28%421,216
Jul 7, 202567.4068.4466.8767.0367.03-1.05%324,914
Jul 3, 202567.6468.1866.8567.7467.741.01%223,703
Jul 2, 202566.6867.1365.8067.0667.061.13%384,738
Jul 1, 202564.3067.2264.3066.3166.312.49%383,526
Jun 30, 202565.1365.4364.6064.7064.70-0.34%382,325
Jun 27, 202565.1965.2064.4564.9264.720.19%657,511
Jun 26, 202563.3864.8963.2364.8064.602.61%290,040
Jun 25, 202563.2763.5062.7963.1562.96-0.19%295,971
Jun 24, 202563.4064.0662.8963.2763.081.23%339,346
Jun 23, 202560.5862.5460.5462.5062.312.61%479,646
Jun 20, 202561.1261.3360.5760.9160.720.41%612,665
Jun 18, 202559.6660.9159.5460.6660.471.52%263,240
Jun 17, 202560.0060.6059.6159.7559.57-1.29%315,829
Jun 16, 202561.3961.5460.4160.5360.34-0.31%356,507
Jun 13, 202561.4061.5960.4660.7260.53-2.61%418,515
Jun 12, 202562.2162.4661.5062.3562.16-0.40%260,845
Jun 11, 202563.5463.5562.2262.6062.41-0.87%215,717
Jun 10, 202562.4363.6662.4363.1562.961.20%211,193
Jun 9, 202562.1863.1662.0362.4062.210.53%241,655
Jun 6, 202561.9362.1561.4562.0761.882.12%233,268
Jun 5, 202560.7161.2160.3860.7860.59-0.03%221,803
Jun 4, 202561.2961.6260.6860.8060.61-1.15%232,743
Jun 3, 202560.7261.8660.4061.5161.321.23%301,307
Jun 2, 202561.1461.1660.2260.7660.57-1.16%303,609
May 30, 202561.6261.8060.9561.4761.28-0.66%358,721
May 29, 202561.9461.9461.3961.8861.690.47%237,049
May 28, 202562.3862.5761.5161.5961.40-1.71%353,986
May 27, 202562.2962.8061.3962.6662.472.35%281,397
May 23, 202559.8561.3659.8561.2261.03-0.15%370,169
May 22, 202561.0061.9560.8261.3161.12-0.50%325,403
May 21, 202562.1262.5261.3461.6261.43-1.94%586,470