AMERICAN RIVER BANKSHARES Historical Stock Price

Below is the stock price history for American River Bankshares AMRB. Data is recorded each day for the historical open, high, low, close and volume. The American River Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American River Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 20.03 20.03 20.03 20.03 220
2021-05-07 19.98 19.98 19.98 19.98 2,750
2021-05-06 19.87 19.93 19.87 19.93 10
2021-04-30 20.03 20.03 19.98 19.98 115
2021-04-28 19.82 19.86 19.82 19.85 1,324
2021-04-27 19.65 19.95 19.65 19.95 1,800
2021-04-26 20.05 20.05 19.99 19.99 799
2021-04-23 19.88 19.93 19.71 19.91 745
2021-04-22 19.59 19.72 19.53 19.62 6,251
2021-04-21 19.47 19.66 19.47 19.65 4,198
2021-04-20 19.70 19.70 18.77 19.50 784
2021-04-19 20.39 20.39 19.90 20.00 14,486
2021-04-16 16.10 16.10 16.10 16.10 122
2021-04-15 16.28 16.38 16.28 16.38 119
2021-04-12 16.09 16.09 15.80 15.80 270
2021-04-08 16.35 16.50 16.35 16.50 32
2021-04-06 16.35 16.35 16.35 16.35 41
2021-04-05 16.60 16.60 16.49 16.49 216
2021-03-31 16.60 16.70 16.45 16.45 414
2021-03-30 16.50 16.50 16.50 16.50 104
2021-03-29 16.21 16.21 16.21 16.21 40
2021-03-26 16.51 16.54 16.38 16.54 141
2021-03-25 16.66 16.66 16.26 16.26 230
2021-03-24 15.90 15.90 15.71 15.71 244
2021-03-23 15.26 15.26 15.25 15.25 155
2021-03-22 15.38 15.38 15.38 15.38 33
2021-03-19 15.53 15.53 15.53 15.53 200
2021-03-18 15.33 15.43 15.33 15.43 69
2021-03-17 15.50 15.50 15.50 15.50 7
2021-03-16 14.68 14.68 14.68 14.68 1

» More American River Bankshares Stock Price History

To see other companies like American River Bankshares (AMRB), view our stock market today for news, and other data.