AMRB

American River Bankshares Historical Stock Prices

$9.65
*  
unch
unch
Get AMRB Alerts
*Delayed - data as of May 4, 2015 11:36 ET  -  Find a broker to begin trading AMRB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMRB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:36  9.60 N/A N/A  9.65 0
05/01/2015 9.6 9.69 9.6 9.65 7,707
04/30/2015 9.75 9.76 9.74 9.75 1,727
04/29/2015 9.558 9.6 9.551 9.6 1,654
04/28/2015 9.9 9.9 9.75 9.75 465
04/27/2015 9.6067 9.95 9.6067 9.64 10,103
04/24/2015 9.55 9.71 9.52 9.71 3,672
04/23/2015 9.598 9.65 9.53 9.54 9,572
04/22/2015 9.568 9.62 9.55 9.62 3,712
04/21/2015 9.56 9.56 9.56 9.56 00
04/20/2015 9.54 9.56 9.54 9.56 1,862
04/17/2015 9.47 9.47 9.47 9.47 500
04/16/2015 9.5 9.55 9.49 9.55 1,609
04/15/2015 9.51 9.51 9.51 9.51 00
04/14/2015 9.51 9.51 9.51 9.51 162
04/13/2015 9.61 9.61 9.59 9.59 3,950
04/10/2015 9.55 9.59 9.55 9.59 224
04/09/2015 9.625 9.63 9.49 9.63 1,802
04/08/2015 9.6 9.6 9.46 9.55 30,142
04/07/2015 9.6099 9.6099 9.46 9.56 2,490
04/06/2015 9.531 9.61 9.41 9.55 6,426
04/02/2015 9.52 9.56 9.47 9.56 1,492
04/01/2015 9.41 9.5099 9.41 9.451 1,423
03/31/2015 9.49 9.49 9.46 9.47 1,161
03/30/2015 9.421 9.47 9.42 9.4642 4,113
03/27/2015 9.44 9.522 9.42 9.42 1,805
03/26/2015 9.47 9.47 9.47 9.47 154
03/25/2015 9.4217 9.59 9.4217 9.57 861
03/24/2015 9.4 9.61 9.36 9.6 3,078
03/23/2015 9.41 9.41 9.41 9.41 350
03/20/2015 9.41 9.5 9.41 9.5 2,980
03/19/2015 9.411 9.482 9.41 9.43 2,713
03/18/2015 9.59 9.59 9.41 9.41 773
03/17/2015 9.51 9.51 9.47 9.47 738
03/16/2015 9.57 9.61 9.51 9.51 504
03/13/2015 9.511 9.68 9.51 9.68 1,243
03/12/2015 9.55 9.65 9.55 9.65 2,371
03/11/2015 9.62 9.75 9.52 9.52 1,135
03/10/2015 9.52 9.53 9.51 9.51 722
03/09/2015 9.55 9.65 9.55 9.65 7,850
03/06/2015 9.53 9.67 9.53 9.67 520
03/05/2015 9.71 9.76 9.3 9.55 55,907
03/04/2015 9.56 9.56 9.56 9.56 207
03/03/2015 9.571 9.62 9.52 9.52 702
03/02/2015 9.56 9.56 9.51 9.52 1,983
02/27/2015 9.56 9.56 9.56 9.56 319
02/26/2015 9.551 9.57 9.551 9.57 365
02/25/2015 9.57 9.59 9.56 9.59 715
02/24/2015 9.712 9.76 9.56 9.74 4,664
02/23/2015 9.73 9.73 9.6 9.6 27,323
02/20/2015 9.53 9.72 9.51 9.72 2,823
02/19/2015 9.6 9.6 9.58 9.59 126,121
02/18/2015 9.5676 9.5999 9.5676 9.568 455
02/17/2015 9.53 9.6 9.47 9.59 16,561
02/13/2015 9.7499 9.7499 9.56 9.59 18,936
02/12/2015 9.66 9.66 9.65 9.65 1,000
02/11/2015 9.63 9.69 9.5805 9.69 3,311
02/10/2015 9.62 9.64 9.6001 9.64 437
02/09/2015 9.77 9.84 9.6 9.64 14,154
02/06/2015 9.8 9.935 9.71 9.72 14,100
02/05/2015 9.75 9.75 9.55 9.71 24,172
02/04/2015 9.82 9.82 9.621 9.78 1,963
02/03/2015 9.88 9.9 9.7 9.76 33,099
02/02/2015 9.88 9.98 9.7701 9.81 158,328
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?