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
2019-08-23 13.53 13.53 13.53 13.53 2
2019-08-21 13.61 13.61 13.61 13.61 3
2019-08-20 13.365 13.365 13.365 13.365 20
2019-08-19 13.43 13.43 13.43 13.43 300
2019-08-14 12.91 12.91 12.90 12.90 616
2019-08-13 12.95 12.95 12.95 12.95 2
2019-08-09 12.70 12.70 12.52 12.52 300
2019-08-08 12.72 12.81 12.72 12.77 109
2019-08-07 13.00 13.00 13.00 13.00 5
2019-08-06 12.60 12.71 12.60 12.68 171
2019-08-02 13.315 13.315 13.25 13.25 111
2019-08-01 13.28 13.47 13.28 13.35 165
2019-07-31 13.49 13.50 13.40 13.50 598
2019-07-30 13.50 13.50 13.50 13.50 200
2019-07-26 13.60 13.60 13.59 13.59 341
2019-07-22 13.21 13.40 13.21 13.23 682
2019-07-19 13.215 13.215 13.215 13.215 20
2019-07-18 13.20 13.20 13.15 13.15 116
2019-07-17 12.93 12.93 12.93 12.93 100
2019-07-16 12.50 12.59 12.47 12.59 1,010
2019-07-15 12.33 12.33 12.30 12.30 477
2019-07-12 12.35 12.35 12.35 12.35 22
2019-07-11 12.21 12.24 12.21 12.24 200
2019-07-02 12.12 12.12 12.12 12.12 5
2019-07-01 12.43 12.50 12.43 12.50 6,410
2019-06-28 12.46 12.46 12.35 12.35 1,876
2019-06-27 12.26 12.26 12.26 12.26 100
2019-06-25 12.45 12.51 12.45 12.51 279
2019-06-24 12.50 12.50 12.46 12.46 369
2019-06-20 12.89 12.89 12.35 12.35 676

» 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.