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
2017-11-21 14.96 14.96 14.96 14.96 83
2017-11-20 14.88 15.00 14.88 14.95 610
2017-11-17 14.92 14.92 14.78 14.85 1,000
2017-11-16 15.00 15.00 15.00 15.00 5,000
2017-11-03 14.95 14.95 14.95 14.95 3
2017-11-02 14.92 15.09 14.90 14.90 300
2017-10-27 15.02 15.02 15.02 15.02 100
2017-10-10 15.25 15.25 15.25 15.25 200
2017-10-03 14.43 14.43 14.43 14.43 41
2017-10-02 14.44 14.44 14.05 14.05 201
2017-09-29 14.29 14.29 14.29 14.29 200
2017-09-25 13.55 13.61 13.55 13.61 868
2017-09-22 13.52 13.52 13.50 13.50 796
2017-09-19 13.37 13.37 13.37 13.37 20
2017-09-15 13.15 13.15 13.15 13.15 300
2017-09-14 13.14 13.14 13.14 13.14 134
2017-09-07 13.12 13.12 13.12 13.12 5
2017-08-30 13.34 13.34 13.34 13.34 133
2017-08-29 13.39 13.39 13.39 13.39 100
2017-08-16 13.47 13.47 13.40 13.40 2,004
2017-07-28 13.96 13.96 13.96 13.96 10
2017-07-19 14.39 14.39 14.39 14.39 100
2017-06-27 14.25 14.25 14.25 14.25 200
2017-06-20 14.13 14.13 14.13 14.13 102
2017-06-19 14.20 14.20 14.20 14.20 3
2017-06-16 13.83 13.90 13.83 13.90 1,499
2017-06-15 13.73 13.78 13.73 13.78 190
2017-06-01 13.80 13.83 13.80 13.83 200
2017-05-30 14.00 14.00 13.90 13.90 889
2017-05-26 14.13 14.13 14.07 14.07 101

» 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.