Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.538	7.581	7.465	7.465	7,001	-0.19(-2.51%)
Oct 30, 2002	7.436	7.669	7.436	7.657	16,004	+0.01(+0.08%)
Oct 29, 2002	7.564	7.651	7.564	7.651	1,571	-0.02(-0.23%)
Oct 28, 2002	7.497	7.669	7.430	7.669	46,154	+0.17(+2.33%)
Oct 25, 2002	7.412	7.552	7.406	7.494	25,435	+0.09(+1.18%)
Oct 24, 2002	7.465	7.535	7.383	7.406	212,340	-0.14(-1.85%)
Oct 23, 2002	7.640	7.640	7.290	7.546	72,167	-0.02(-0.22%)
Oct 22, 2002	7.581	7.581	7.500	7.563	7,144	+0.09(+1.16%)
Oct 21, 2002	7.476	7.506	7.465	7.476	2,286	-0.13(-1.76%)
Oct 18, 2002	7.745	7.745	7.611	7.611	32,579	-0.09(-1.21%)
Oct 17, 2002	7.634	7.727	7.622	7.704	6,573	-0.02(-0.30%)
Oct 16, 2002	7.786	7.786	7.681	7.727	74,161	-0.14(-1.78%)
Oct 15, 2002	7.669	7.867	7.669	7.867	3,286	+0.29(+3.77%)
Oct 14, 2002	7.599	7.599	7.581	7.581	6,430	-0.19(-2.40%)
Oct 11, 2002	7.506	7.873	7.506	7.768	8,716	+0.07(+0.91%)
Oct 10, 2002	7.524	7.721	7.418	7.698	11,574	+0.15(+1.93%)
Oct 09, 2002	7.855	7.855	7.465	7.552	50,441	-0.30(-3.86%)
Oct 08, 2002	7.471	7.873	7.471	7.855	12,431	+0.38(+5.15%)
Oct 07, 2002	7.803	7.803	7.471	7.471	7,966	-0.12(-1.53%)
Oct 04, 2002	7.482	7.587	7.348	7.587	10,431	-0.04(-0.47%)
Oct 03, 2002	7.453	7.873	7.448	7.622	5,572	+0.17(+2.35%)
Oct 02, 2002	7.581	7.803	7.430	7.447	9,145	-0.13(-1.77%)
Oct 01, 2002	7.476	7.581	7.319	7.581	41,867	+0.10(+1.40%)
Sep 30, 2002	7.535	7.535	7.401	7.476	4,001	-0.08(-1.00%)
Sep 27, 2002	7.552	7.599	7.389	7.552	9,716	-0.08(-0.99%)
Sep 26, 2002	7.756	7.873	7.570	7.628	7,287	-0.07(-0.91%)
Sep 25, 2002	7.476	7.739	7.471	7.698	14,003	+0.12(+1.54%)
Sep 24, 2002	7.441	7.751	7.441	7.581	19,147	+0.00(+0.00%)
Sep 23, 2002	7.441	7.616	7.436	7.581	11,002	+0.13(+1.80%)
Sep 20, 2002	7.721	7.780	7.436	7.447	32,579	+0.02(+0.31%)
Sep 19, 2002	7.412	7.637	7.406	7.424	11,288	-0.05(-0.62%)
Sep 18, 2002	7.412	7.873	7.412	7.471	19,433	-0.10(-1.31%)
Sep 17, 2002	7.727	7.756	7.290	7.570	15,575	-0.02(-0.23%)
Sep 16, 2002	7.698	7.832	7.523	7.587	2,857	-0.22(-2.84%)
Sep 13, 2002	7.535	7.873	7.523	7.809	10,002	+0.30(+3.96%)
Sep 12, 2002	7.529	7.861	7.482	7.511	5,144	-0.13(-1.75%)
Sep 11, 2002	7.581	7.844	7.581	7.646	3,143	-0.17(-2.16%)
Sep 10, 2002	7.581	7.815	7.558	7.815	10,717	+0.26(+3.47%)
Sep 09, 2002	7.581	7.844	7.552	7.552	9,716	+0.02(+0.23%)
Sep 06, 2002	7.920	7.925	7.523	7.535	8,716	+0.01(+0.08%)
Sep 05, 2002	7.587	7.960	7.587	7.529	10,431	-0.34(-4.30%)
Sep 04, 2002	7.587	7.890	7.581	7.867	13,767	+0.31(+4.17%)
Sep 03, 2002	7.896	7.931	7.541	7.552	17,487	-0.34(-4.29%)
Aug 30, 2002	8.106	8.165	7.890	7.890	5,572	-0.22(-2.66%)
Aug 29, 2002	8.235	8.235	7.844	8.106	18,433	+0.17(+2.21%)
Aug 28, 2002	8.235	8.235	7.931	7.931	6,022	-0.09(-1.09%)
Aug 27, 2002	8.130	8.281	8.019	8.019	20,433	-0.26(-3.17%)
Aug 26, 2002	8.310	8.310	8.217	8.281	13,717	+0.26(+3.20%)
Aug 23, 2002	8.217	8.275	8.025	8.025	59,305	-0.17(-2.06%)
Aug 22, 2002	8.054	8.223	8.054	8.194	714	-0.01(-0.07%)
Aug 21, 2002	8.205	8.240	8.048	8.200	22,577	+0.18(+2.26%)
Aug 20, 2002	8.205	8.223	8.019	8.019	13,717	-0.23(-2.83%)
Aug 16, 2002	8.165	8.281	8.165	8.252	37,723	+0.20(+2.45%)
Aug 15, 2002	7.762	8.310	7.762	8.054	20,433	+0.01(+0.08%)
Aug 14, 2002	7.815	8.147	7.762	8.048	13,574	+0.29(+3.76%)
Aug 13, 2002	8.019	8.019	7.733	7.756	10,717	-0.61(-7.32%)
Aug 12, 2002	8.211	8.427	7.990	8.369	13,860	-0.17(-2.04%)
Aug 07, 2002	8.567	8.567	8.450	8.543	7,716	+0.13(+1.52%)
Aug 06, 2002	8.410	8.515	8.223	8.415	28,435	+0.24(+3.00%)
Aug 05, 2002	8.515	8.515	8.170	8.170	4,858	-0.30(-3.51%)
Aug 02, 2002	8.450	8.602	8.007	8.468	15,984	-0.08(-0.88%)
Aug 01, 2002	8.310	8.543	7.984	8.543	3,858	-0.06(-0.68%)
Jul 31, 2002	8.660	8.719	8.456	8.602	10,288	-0.15(-1.67%)
Jul 30, 2002	8.485	8.748	8.485	8.748	10,145	+0.00(+0.00%)
Jul 29, 2002	8.573	8.748	8.456	8.748	15,146	+0.64(+7.91%)
Jul 26, 2002	8.450	8.450	7.494	8.106	12,145	-0.06(-0.71%)
Jul 25, 2002	7.733	8.165	7.727	8.165	19,290	+0.00(+0.00%)
Jul 24, 2002	7.144	8.176	6.864	8.165	74,447	+1.48(+22.16%)
Jul 23, 2002	7.581	8.019	6.444	6.683	44,011	-0.91(-11.98%)
Jul 22, 2002	8.135	8.135	7.436	7.593	41,296	-0.59(-7.20%)
Jul 19, 2002	8.165	8.445	8.135	8.182	19,576	-0.34(-4.04%)
Jul 17, 2002	8.284	8.526	8.284	8.526	13,574	+0.05(+0.55%)
Jul 12, 2002	8.509	8.509	8.369	8.480	6,858	+0.06(+0.69%)
Jul 11, 2002	8.515	8.567	8.422	8.422	16,146	-0.05(-0.61%)
Jul 10, 2002	8.450	8.515	8.176	8.474	30,579	+0.13(+1.61%)
Jul 09, 2002	8.427	8.427	8.340	8.340	45,583	-0.09(-1.04%)
Jul 08, 2002	8.456	8.456	8.427	8.427	39,724	-0.03(-0.34%)
Jul 05, 2002	8.456	8.456	8.375	8.456	5,429	+0.18(+2.18%)
Jul 04, 2002	8.165	8.456	8.165	8.275	9,859	+0.00(+0.00%)
Jul 03, 2002	8.165	8.456	8.165	8.275	9,859	+0.07(+0.85%)
Jul 02, 2002	8.520	8.520	8.165	8.205	41,582	-0.43(-4.93%)
Jul 01, 2002	8.684	8.888	8.281	8.631	36,152	-0.05(-0.60%)
Jun 28, 2002	8.602	8.748	7.640	8.684	664,169	+0.08(+0.95%)
Jun 27, 2002	8.579	8.689	8.369	8.602	59,443	-0.03(-0.34%)
Jun 26, 2002	8.252	8.631	7.873	8.631	23,148	+0.32(+3.86%)
Jun 25, 2002	8.631	8.631	8.310	8.310	33,294	-0.22(-2.53%)
Jun 21, 2002	8.590	8.590	8.590	8.526	13,289	-0.08(-0.88%)
Jun 20, 2002	8.660	8.660	8.544	8.602	9,002	+0.08(+0.89%)
Jun 19, 2002	8.596	8.625	8.427	8.526	23,148	+0.07(+0.83%)
Jun 18, 2002	8.515	8.602	8.456	8.456	25,435	-0.15(-1.70%)
Jun 17, 2002	8.456	8.748	8.456	8.602	43,153	+0.09(+1.03%)
Jun 14, 2002	8.485	8.515	8.456	8.515	139,178	+0.02(+0.28%)
Jun 12, 2002	8.520	8.602	8.281	8.491	21,576	-0.08(-0.95%)
Jun 11, 2002	8.596	8.631	8.573	8.573	7,430	+0.03(+0.34%)
Jun 10, 2002	8.586	8.602	8.491	8.544	7,430	+0.01(+0.14%)
Jun 07, 2002	8.485	8.608	8.456	8.532	38,867	+0.02(+0.21%)
Jun 06, 2002	8.550	8.550	8.456	8.515	8,287	-0.09(-1.02%)
Jun 05, 2002	8.456	8.602	8.456	8.602	11,002	+0.00(+0.00%)
May 31, 2002	8.602	8.602	8.310	8.602	215,769	+0.12(+1.37%)
May 28, 2002	8.427	8.515	8.369	8.485	25,720	+0.03(+0.35%)
May 27, 2002	8.509	8.509	8.427	8.456	9,716	+0.00(+0.00%)
May 24, 2002	8.509	8.509	8.427	8.456	9,716	-0.08(-0.89%)
May 23, 2002	8.456	8.532	8.456	8.532	101,597	+0.08(+0.90%)
May 22, 2002	8.398	8.532	8.398	8.456	28,721	+0.00(+0.00%)
May 21, 2002	8.456	8.515	8.310	8.456	22,005	+0.09(+1.05%)
May 20, 2002	8.340	8.456	8.252	8.369	23,291	+0.03(+0.35%)
May 17, 2002	8.322	8.462	8.322	8.340	109,313	-0.12(-1.38%)
May 16, 2002	8.310	8.456	8.165	8.456	13,146	+0.29(+3.57%)
May 15, 2002	8.165	8.165	8.165	8.165	4,286	-0.15(-1.75%)
May 14, 2002	8.305	8.340	8.305	8.310	15,718	+0.12(+1.42%)
May 13, 2002	8.345	8.351	8.136	8.194	32,579	-0.16(-1.89%)
May 10, 2002	8.456	8.456	8.351	8.351	285	-0.11(-1.31%)
May 09, 2002	8.602	8.602	8.456	8.462	5,287	+0.01(+0.07%)
May 08, 2002	8.771	8.771	8.281	8.456	17,718	-0.29(-3.33%)
May 07, 2002	8.864	8.864	8.573	8.748	9,145	-0.20(-2.28%)
May 06, 2002	8.952	8.952	8.952	8.952	714	+0.06(+0.66%)
May 03, 2002	9.115	9.115	8.894	8.894	857	-0.23(-2.56%)
May 02, 2002	9.098	9.127	9.098	9.127	428	+0.03(+0.32%)
May 01, 2002	9.039	9.185	9.039	9.098	1,000	+0.06(+0.64%)
Apr 30, 2002	9.173	9.173	8.923	9.039	6,716	-0.11(-1.21%)
Apr 29, 2002	9.150	9.162	9.039	9.150	4,001	+0.11(+1.23%)
Apr 26, 2002	9.185	9.185	9.039	9.039	4,715	-0.20(-2.21%)
Apr 25, 2002	9.173	9.273	8.981	9.243	3,429	+0.09(+0.96%)
Apr 24, 2002	9.273	9.273	8.958	9.156	4,858	-0.09(-0.95%)
Apr 23, 2002	9.133	9.249	9.098	9.243	4,286	-0.05(-0.56%)
Apr 22, 2002	9.331	9.331	9.185	9.296	5,715	+0.03(+0.31%)
Apr 19, 2002	9.302	9.302	9.173	9.267	3,000	+0.30(+3.38%)
Apr 18, 2002	9.360	9.389	8.964	8.964	21,576	-0.35(-3.76%)
Apr 17, 2002	9.401	9.401	9.313	9.313	14,718	-0.09(-0.93%)
Apr 16, 2002	9.448	9.448	8.923	9.401	54,013	+0.13(+1.38%)
Apr 15, 2002	9.331	9.389	9.214	9.273	13,574	-0.06(-0.62%)
Apr 12, 2002	9.360	9.360	9.039	9.331	15,575	-0.03(-0.31%)
Apr 11, 2002	9.623	9.623	9.156	9.360	22,291	-0.19(-1.98%)
Apr 10, 2002	9.185	9.550	9.185	9.550	52,727	+0.21(+2.28%)
Apr 09, 2002	9.086	9.611	9.028	9.337	46,011	+0.25(+2.76%)
Apr 08, 2002	8.981	9.156	8.981	9.086	6,716	+0.05(+0.58%)
Apr 05, 2002	9.086	9.086	8.981	9.034	3,715	+0.14(+1.57%)
Apr 04, 2002	8.894	8.911	8.894	8.894	2,857	-0.15(-1.61%)
Apr 03, 2002	8.835	9.068	8.835	9.039	10,002	+0.32(+3.68%)
Apr 02, 2002	8.719	8.719	8.719	8.719	4,429	-0.15(-1.65%)
Apr 01, 2002	8.310	8.864	8.310	8.864	15,575	+0.35(+4.11%)
Mar 29, 2002	8.369	8.573	8.369	8.515	63,016	+0.00(+0.00%)
Mar 28, 2002	8.369	8.573	8.369	8.515	63,016	+0.20(+2.46%)
Mar 27, 2002	8.165	8.456	8.135	8.310	27,006	+0.31(+3.86%)
Mar 26, 2002	7.885	8.042	7.885	8.001	15,432	-0.02(-0.22%)
Mar 25, 2002	7.902	8.106	7.873	8.019	26,864	+0.20(+2.61%)
Mar 22, 2002	7.815	7.815	7.815	7.815	0	+0.00(+0.00%)
Mar 21, 2002	7.896	7.931	7.786	7.815	11,002	+0.03(+0.37%)
Mar 20, 2002	7.821	7.821	7.745	7.786	15,003	+0.05(+0.68%)
Mar 19, 2002	7.815	8.165	7.733	7.733	6,001	+0.02(+0.23%)
Mar 18, 2002	7.902	7.960	7.716	7.716	10,145	-0.10(-1.27%)
Mar 15, 2002	7.815	7.815	7.815	7.815	2,857	+0.06(+0.75%)
Mar 14, 2002	7.855	7.873	7.756	7.756	7,001	-0.12(-1.48%)
Mar 13, 2002	7.762	8.165	7.756	7.873	16,004	+0.12(+1.50%)
Mar 12, 2002	7.867	7.867	7.756	7.756	3,715	+0.00(+0.00%)
Mar 11, 2002	7.844	7.844	7.756	7.756	17,147	-0.03(-0.37%)
Mar 08, 2002	7.727	7.786	7.727	7.786	13,717	-0.01(-0.15%)
Mar 07, 2002	7.756	7.844	7.756	7.797	11,860	-0.13(-1.69%)
Mar 06, 2002	7.739	7.931	7.739	7.931	18,004	+0.18(+2.33%)
Mar 05, 2002	7.756	7.756	7.716	7.751	22,862	+0.03(+0.45%)
Mar 04, 2002	7.756	7.756	7.704	7.716	9,716	-0.04(-0.53%)
Mar 01, 2002	7.640	7.838	7.640	7.756	106,027	+0.10(+1.37%)
Feb 28, 2002	7.651	7.651	7.651	7.651	714	+0.04(+0.54%)
Feb 27, 2002	7.616	7.616	7.611	7.611	1,714	+0.02(+0.23%)
Feb 26, 2002	7.593	7.593	7.593	7.593	1,857	+0.00(+0.00%)
Feb 25, 2002	7.611	7.646	7.593	7.593	9,430	-0.05(-0.69%)
Feb 22, 2002	7.640	7.646	7.593	7.646	4,143	-0.05(-0.68%)
Feb 21, 2002	7.698	7.727	7.669	7.698	28,864	-0.03(-0.38%)
Feb 20, 2002	7.698	7.756	7.698	7.727	19,290	+0.00(+0.00%)
Feb 19, 2002	7.704	7.756	7.698	7.727	20,719	-0.02(-0.23%)
Feb 18, 2002	7.756	7.756	7.698	7.745	8,144	+0.00(+0.00%)
Feb 15, 2002	7.756	7.756	7.698	7.745	8,144	-0.10(-1.26%)
Feb 14, 2002	7.768	7.861	7.698	7.844	6,287	+0.00(+0.00%)
Feb 13, 2002	7.698	7.873	7.698	7.844	7,430	+0.17(+2.28%)
Feb 12, 2002	7.628	7.669	7.628	7.669	6,716	+0.00(+0.00%)
Feb 11, 2002	7.581	7.669	7.581	7.669	2,143	+0.09(+1.15%)
Feb 08, 2002	7.663	7.663	7.581	7.581	45,583	-0.09(-1.14%)
Feb 07, 2002	7.628	7.669	7.593	7.669	36,437	+0.07(+0.92%)
Feb 06, 2002	7.727	7.751	7.599	7.599	14,575	-0.16(-2.03%)
Feb 05, 2002	7.756	7.756	7.756	7.756	7,144	+0.02(+0.30%)
Feb 04, 2002	7.593	7.780	7.535	7.733	5,429	+0.12(+1.61%)
Feb 01, 2002	7.762	7.815	7.611	7.611	4,001	-0.26(-3.33%)
Jan 31, 2002	7.873	7.873	7.873	7.873	2,857	+0.00(+0.00%)
Jan 30, 2002	7.756	7.873	7.756	7.873	2,857	+0.00(+0.00%)
Jan 29, 2002	7.873	7.978	7.873	7.873	3,000	-0.15(-1.82%)
Jan 28, 2002	7.903	8.019	7.873	8.019	20,148	+0.00(+0.00%)
Jan 25, 2002	7.873	8.019	7.698	8.019	221,342	+0.12(+1.55%)
Jan 24, 2002	8.019	8.019	7.896	7.896	2,000	+0.08(+1.04%)
Jan 23, 2002	7.873	7.931	7.669	7.815	274,355	-0.06(-0.74%)
Jan 22, 2002	8.030	8.030	7.873	7.873	4,572	-0.09(-1.10%)
Jan 21, 2002	7.990	7.990	7.960	7.960	12,717	+0.00(+0.00%)
Jan 18, 2002	7.990	7.990	7.960	7.960	12,717	-0.09(-1.09%)
Jan 17, 2002	8.077	8.077	7.873	8.048	2,286	+0.12(+1.47%)
Jan 16, 2002	7.990	8.077	7.931	7.931	3,143	+0.03(+0.37%)
Jan 15, 2002	7.815	7.902	7.762	7.902	10,145	-0.26(-3.21%)
Jan 14, 2002	7.874	8.165	7.873	8.165	3,000	+0.34(+4.40%)
Jan 11, 2002	8.048	8.106	7.698	7.821	79,591	-0.34(-4.21%)
Jan 10, 2002	7.669	8.165	7.581	8.165	46,154	+0.38(+4.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services