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
2021-04-20 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
2021-03-11 15.15 15.15 15.01 15.01 625
2021-03-10 14.94 14.94 14.94 14.94 5
2021-03-09 14.84 14.84 14.84 14.84 5
2021-03-08 14.88 14.88 14.855 14.855 105
2021-03-04 14.99 15.00 14.26 15.00 172
2021-03-03 14.27 14.27 14.27 14.27 1,763
2021-02-26 14.83 15.32 14.83 15.32 2
2021-02-23 14.74 14.74 14.74 14.74 65
2021-02-22 15.01 15.01 15.01 15.01 70
2021-02-18 15.49 15.49 15.49 15.49 7

» 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.