AMRB

American River Bankshares Common Stock Historical Stock Prices

$10.15
*  
0.02
0.2%
Get AMRB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AMRB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 10.09 10.15 10.09 10.15 1,200
04/29/2016 10.09 10.15 10.09 10.15 1,200
04/28/2016 10.2 10.35 10.17 10.17 4,344
04/27/2016 10.32 10.32 10.13 10.31 3,353
04/26/2016 10.44 10.44 10.24 10.34 202,829
04/25/2016 10.23 10.6099 10.2101 10.49 5,619
04/22/2016 10.24 10.55 10.0523 10.18 33,918
04/21/2016 10 10.31 9.78 10.17 33,426
04/20/2016 9.955 10 9.82 9.91 1,244
04/19/2016 9.88 9.9 9.81 9.87 6,097
04/18/2016 9.91 9.98 9.8405 9.85 1,354
04/15/2016 9.9 9.99 9.9 9.9 5,526
04/14/2016 9.95 9.95 9.91 9.93 2,548
04/13/2016 9.82 9.99 9.69 9.99 17,952
04/12/2016 9.91 9.91 9.76 9.89 5,307
04/11/2016 9.91 10 9.91 9.91 1,183
04/08/2016 10.01 10.01 10.01 10.01 00
04/07/2016 10.11 10.11 9.86 10.01 5,821
04/06/2016 10.11 10.11 10.11 10.11 347
04/05/2016 10.1101 10.1101 10.1101 10.1101 00
04/04/2016 10.28 10.28 10.11 10.1101 1,909
04/01/2016 10.29 10.29 10.1632 10.1632 819
03/31/2016 10.076 10.28 10.06 10.16 3,076
03/30/2016 10.3 10.32 10.15 10.1716 1,061
03/29/2016 10.04 10.38 10.03 10.15 17,293
03/28/2016 10.11 10.1355 10.015 10.03 2,510
03/24/2016 10.04 10.04 10.04 10.04 101
03/23/2016 10.01 10.05 10.01 10.02 1,281
03/22/2016 10.01 10.01 10.01 10.01 153
03/21/2016 10.2 10.2 10.01 10.01 6,073
03/18/2016 10.1 10.19 10.07 10.19 470
03/17/2016 10 10.23 10 10.23 781
03/16/2016 10.02 10.13 10.02 10.13 371
03/15/2016 10.29 10.29 10.04 10.04 1,052
03/14/2016 10.18 10.26 10.001 10.25 4,416
03/11/2016 10.25 10.26 9.81 10.1 8,291
03/10/2016 10.06 10.06 10.06 10.06 00
03/09/2016 9.87 10.2799 9.87 10.06 25,609
03/08/2016 9.98 9.98 9.828 9.92 1,217
03/07/2016 9.78 10.22 9.711 9.96 4,364
03/04/2016 9.88 9.91 9.7601 9.91 11,899
03/03/2016 10.206 10.23 10.06 10.06 1,714
03/02/2016 10.11 10.2199 10.11 10.2199 895
03/01/2016 10.3 10.31 10.0715 10.21 4,598
02/29/2016 10.36 10.5 10.3 10.3 3,182
02/26/2016 10.11 10.31 9.94 10.21 6,547
02/25/2016 10.02 10.35 9.87 10.04 14,842
02/24/2016 10 10.01 9.85 9.85 1,111
02/23/2016 10.06 10.06 9.85 9.86 4,363
02/22/2016 10.25 10.4489 10.15 10.15 5,973
02/19/2016 10.28 10.315 10.15 10.15 3,296
02/18/2016 10.26 10.26 10.16 10.24 4,507
02/17/2016 10.02 10.42 10.02 10.17 5,425
02/16/2016 10.4 10.4 10.05 10.215 177,827
02/12/2016 10.1172 10.29 10.1172 10.29 943
02/11/2016 10.01 10.15 9.98 10.05 6,205
02/10/2016 10.29 10.31 10.11 10.2 8,159
02/09/2016 10.14 10.31 10.06 10.29 4,148
02/08/2016 10.44 10.52 10.13 10.24 154,615
02/05/2016 10.5 10.5 10.5 10.5 5,111
02/04/2016 10.49 10.49 10.49 10.49 326
02/03/2016 10.5399 10.5399 10.5399 10.5399 00
02/02/2016 10.5 10.5399 10.5 10.5399 51,410
02/01/2016 10.19 10.52 10.19 10.26 1,373
*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?