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
2018-10-25 14.85 15.25 14.85 15.25 200
2018-10-23 15.25 15.25 15.25 15.25 751
2018-10-16 14.85 14.85 14.85 14.85 100
2018-10-12 15.27 15.27 15.27 15.27 2,500
2018-10-01 15.55 15.55 15.55 15.55 100
2018-09-06 16.00 16.00 15.75 15.75 2,165
2018-08-28 15.21 15.21 15.15 15.15 773
2018-08-24 15.60 15.60 15.60 15.60 100
2018-08-13 15.65 15.65 15.65 15.65 200
2018-08-10 15.65 15.65 15.65 15.65 100
2018-07-16 15.80 15.82 15.80 15.82 200
2018-07-02 16.51 16.51 16.26 16.26 222
2018-06-20 15.85 15.85 15.85 15.85 100
2018-06-18 15.96 15.96 15.96 15.96 100
2018-06-15 16.00 16.00 16.00 16.00 600
2018-06-13 15.66 15.99 15.66 15.90 510
2018-06-12 16.24 16.24 16.00 16.00 110
2018-06-06 16.70 16.70 16.70 16.70 109
2018-05-23 15.59 15.59 15.59 15.59 100
2018-05-18 15.69 15.69 15.69 15.69 100
2018-05-11 15.46 15.46 15.46 15.46 100
2018-05-04 15.25 15.25 15.25 15.25 200
2018-04-30 15.71 15.71 15.71 15.71 17
2018-04-16 15.44 15.44 15.44 15.44 100
2018-04-06 15.41 15.55 15.41 15.55 257
2018-04-03 15.50 15.60 15.48 15.51 602
2018-03-29 15.39 15.39 15.39 15.39 2,600
2018-03-21 15.50 15.50 15.25 15.34 463
2018-03-19 15.51 15.51 15.51 15.51 267
2018-03-16 15.71 15.71 15.71 15.71 100

» 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.