AMRB

Historical Stock Prices

$9.354
*  
0.066
0.7%
Get AMRB Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 9.48 9.53 9.35 9.354 600
11/25/2014 9.37 9.4895 9.37 9.42 645
11/24/2014 9.5 9.5 9.5 9.5 466
11/21/2014 9.59 9.65 9.46 9.64 6,551
11/20/2014 9.53 9.53 9.53 9.53 1,054
11/19/2014 9.5 9.5 9.5 9.5 00
11/18/2014 9.39 9.53 9.35 9.5 5,676
11/17/2014 9.86 9.86 9.38 9.38 8,600
11/14/2014 9.5101 9.86 9.5101 9.8 3,676
11/13/2014 9.5 9.78 9.5 9.7 6,885
11/12/2014 9.44 9.56 9.42 9.54 10,772
11/11/2014 9.87 9.87 9.698 9.75 5,251
11/10/2014 9.81 9.98 9.6 9.98 5,085
11/07/2014 9.61 9.99 9.61 9.99 3,740
11/06/2014 9.64 9.64 9.4 9.61 5,263
11/05/2014 9.38 9.38 9.38 9.38 00
11/04/2014 9.65 9.692 9.33 9.38 5,642
11/03/2014 9.48 9.699 9.41 9.699 11,686
10/31/2014 9.24 9.4274 9.24 9.3801 5,853
10/30/2014 9.2 9.34 9.18 9.34 9,813
10/29/2014 9.22 9.4 9.2 9.26 14,296
10/28/2014 9.227 9.4 9.161 9.35 5,467
10/27/2014 9.349 9.349 9.349 9.349 378
10/24/2014 9.3 9.34 9.29 9.34 1,369
10/23/2014 9.29 9.29 9.23 9.27 1,219
10/22/2014 9.27 9.295 9.25 9.295 951
10/21/2014 9.27 9.38 9.17 9.29 1,612
10/20/2014 9.26 9.39 9.26 9.34 2,002
10/17/2014 9.35 9.35 9.34 9.34 876
10/16/2014 9.31 9.31 9.06 9.25 8,981
10/15/2014 9.28 9.37 9.05 9.3 4,129
10/14/2014 9.25 9.38 9.17 9.37 3,015
10/13/2014 9.27 9.32 9.15 9.1556 20,252
10/10/2014 9.11 9.4 9.11 9.4 6,615
10/09/2014 9.35 9.39 9.25 9.38 90,564
10/08/2014 9.3 9.43 9.25 9.31 5,808
10/07/2014 9.3 9.3 9.187 9.29 1,315
10/06/2014 9.25 9.25 9.25 9.25 1,527
10/03/2014 9.17 9.34 9.13 9.34 5,783
10/02/2014 9.115 9.19 9.105 9.11 6,017
10/01/2014 9.05 9.15 9.05 9.15 13,010
09/30/2014 9.05 9.15 9.05 9.15 473
09/29/2014 9.02 9.12 9.01 9.12 38,244
09/26/2014 9.11 9.207 9.11 9.207 4,436
09/25/2014 9.14 9.19 9.12 9.19 1,709
09/24/2014 9.22 9.25 9.08 9.22 9,461
09/23/2014 9.2 9.4 9.1 9.21 16,937
09/22/2014 9.43 9.43 9.21 9.29 9,141
09/19/2014 9.25 9.43 9.25 9.43 4,048
09/18/2014 9.25 9.25 9.25 9.25 2,405
09/17/2014 9.16 9.4 9.16 9.25 5,435
09/16/2014 9.31 9.39 9.25 9.25 3,276
09/15/2014 9.26 9.42 9.25 9.26 10,030
09/12/2014 9.33 9.39 9.26 9.26 659
09/11/2014 9.43 9.44 9.19 9.27 10,893
09/10/2014 9.25 9.25 9.25 9.25 860
09/09/2014 9.325 9.4 9.25 9.25 6,725
09/08/2014 9.26 9.4 9.26 9.29 1,405
09/05/2014 9.35 9.44 9.35 9.4 6,163
09/04/2014 9.25 9.45 9.16 9.38 17,815
09/03/2014 9.25 9.274 9.25 9.25 2,442
09/02/2014 9.35 9.35 9.22 9.26 14,860
08/29/2014 9.31 9.36 9.25 9.3 16,401
08/28/2014 9.46 9.5 9.295 9.3 7,807
08/27/2014 9.2 9.4 9.2 9.33 9,774
08/26/2014 9.21 9.21 9.18 9.2 10,990
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?