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
2020-05-27 10.00 10.00 10.00 10.00 400
2020-05-13 9.63 9.63 9.63 9.63 100
2020-05-07 10.38 10.38 10.38 10.38 20
2020-05-01 9.74 9.74 9.74 9.74 200
2020-04-30 9.93 9.93 9.48 9.48 34
2020-04-29 9.93 9.93 9.93 9.93 100
2020-04-27 9.00 9.00 9.00 9.00 300
2020-04-24 9.95 9.95 9.85 9.85 300
2020-04-23 9.52 9.52 9.50 9.50 300
2020-04-20 9.46 9.46 9.46 9.46 6
2020-04-16 10.15 10.15 10.14 10.14 120
2020-04-15 10.18 10.18 10.18 10.18 321
2020-04-13 10.21 10.21 10.16 10.16 924
2020-03-27 9.21 9.21 9.21 9.21 100
2020-03-26 8.48 8.48 8.48 8.48 1
2020-03-23 8.06 8.06 8.06 8.06 18
2020-03-20 8.71 8.71 8.71 8.71 3
2020-03-19 8.93 8.93 8.90 8.90 101
2020-03-18 9.17 9.17 9.00 9.00 1,371
2020-03-17 9.77 9.77 9.77 9.77 50
2020-03-16 10.00 10.48 10.00 10.48 92
2020-03-13 11.58 11.58 11.02 11.02 118
2020-03-11 12.00 12.00 12.00 12.00 1,001
2020-03-10 11.99 11.99 11.95 11.95 200
2020-03-05 13.45 13.45 13.45 13.45 200
2020-03-04 14.45 14.45 14.12 14.12 280
2020-03-03 14.92 14.92 14.51 14.51 409
2020-02-20 14.52 14.52 14.52 14.52 5
2020-02-19 14.54 14.92 14.54 14.92 200
2020-02-14 14.90 14.90 14.78 14.78 70

» 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.