AMRB

Historical Stock Prices

$9.4
*  
0.03
0.32%
Get AMRB Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-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.
07/02/2015 9.4 9.4 9.4 9.4 336
07/01/2015 9.34 9.4 9.3 9.37 2,770
06/30/2015 9.454 9.49 9.32 9.32 2,792
06/29/2015 9.488 9.5 9.45 9.45 2,214
06/26/2015 9.49 9.49 9.49 9.49 3,343
06/25/2015 9.28 9.4 9.28 9.35 3,509
06/24/2015 9.194 9.25 9.194 9.25 922
06/23/2015 9.2748 9.2748 9.2748 9.2748 00
06/22/2015 9.3 9.3 9.15 9.2748 17,624
06/19/2015 9.15 9.39 9.11 9.39 25,603
06/18/2015 9.16 9.25 9.15 9.23 9,536
06/17/2015 9.16 9.1601 9.15 9.15 10,728
06/16/2015 9.15 9.15 9.15 9.15 467
06/15/2015 9.2 9.21 9.18 9.18 3,358
06/12/2015 9.2 9.3 9.2 9.3 440
06/11/2015 9.25 9.4 9.25 9.26 4,642
06/10/2015 9.39 9.39 9.15 9.15 3,044
06/09/2015 9.31 9.31 9.3 9.3 338
06/08/2015 9.11 9.4 9.1 9.35 7,448
06/05/2015 9.22 9.25 9.21 9.25 1,506
06/04/2015 9.26 9.26 9.17 9.2199 1,629
06/03/2015 9.4101 9.4101 9.16 9.36 28,978
06/02/2015 9.41 9.41 9.41 9.41 00
06/01/2015 9.41 9.41 9.41 9.41 00
05/29/2015 9.55 9.55 9.4 9.41 18,673
05/28/2015 9.5 9.5 9.4001 9.46 958
05/27/2015 9.56 9.6 9.5 9.5 25,323
05/26/2015 9.57 9.57 9.53 9.53 1,813
05/22/2015 9.53 9.74 9.5 9.69 3,472
05/21/2015 9.52 9.612 9.51 9.56 495
05/20/2015 9.54 9.6 9.53 9.6 2,994
05/19/2015 9.548 9.6 9.53 9.58 14,034
05/18/2015 9.74 9.74 9.51 9.511 3,416
05/15/2015 9.73 9.75 9.51 9.73 1,875
05/14/2015 9.55 9.75 9.55 9.59 7,150
05/13/2015 9.55 9.58 9.51 9.55 7,699
05/12/2015 9.52 9.59 9.5105 9.57 7,608
05/11/2015 9.75 9.75 9.51 9.63 12,297
05/08/2015 9.75 9.75 9.55 9.68 6,826
05/07/2015 9.69 9.69 9.68 9.68 200
05/06/2015 9.68 9.7 9.5802 9.69 2,209
05/05/2015 9.6404 9.6404 9.62 9.62 30,868
05/04/2015 9.74 9.74 9.74 9.74 232
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
*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?