AMRB

American River Bankshares Historical Stock Prices

$9.5
*  
0.03
0.31%
Get AMRB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AMRB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AMRB Pre-Market
 
 
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: 1 Year, From 27-MAY-2014 TO 27-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.
16:00  9.58  9.60  9.50  9.50 25,323
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
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
01/30/2015 9.8 9.9 9.7801 9.7801 3,967
01/29/2015 9.81 9.86 9.81 9.85 689
01/28/2015 9.78 9.93 9.75 9.91 13,239
01/27/2015 9.69 9.86 9.61 9.86 152,736
01/26/2015 9.83 9.95 9.77 9.82 4,124
01/23/2015 9.54 9.95 9.53 9.93 8,397
01/22/2015 9.87 9.87 9.36 9.67 6,802
01/21/2015 9.5 9.64 9.35 9.47 3,922
01/20/2015 9.52 9.75 9.47 9.5 10,435
01/16/2015 9.49 9.55 9.46 9.46 1,127
01/15/2015 9.58 9.77 9.36 9.36 24,577
01/14/2015 9.79 9.81 9.46 9.49 19,097
01/13/2015 9.64 9.97 9.56 9.68 93,704
01/12/2015 9.4 9.72 9.34 9.71 25,049
01/09/2015 9.43 9.5 9.33 9.37 17,262
01/08/2015 9.41 9.6499 9.36 9.44 11,481
01/07/2015 9.39 9.4 9.31 9.35 8,996
01/06/2015 9.37 9.39 9.33 9.39 2,536
01/05/2015 9.36 9.49 9.23 9.32 26,670
01/02/2015 9.67 9.67 9.45 9.5 4,489
12/31/2014 9.55 9.55 9.4 9.42 1,197
12/30/2014 9.36 9.67 9.35 9.41 8,469
12/29/2014 9.56 9.65 9.48 9.51 8,129
12/26/2014 9.42 9.55 9.36 9.55 268,330
12/24/2014 9.35 9.478 9.35 9.478 3,177
12/23/2014 9.44 9.44 9.33 9.43 1,088
12/22/2014 9.38 9.5499 9.34 9.5499 3,265
12/19/2014 9.54 9.56 9.53 9.56 1,081
12/18/2014 9.67 9.67 9.43 9.51 6,185
12/17/2014 9.35 9.35 9.35 9.35 00
12/16/2014 9.353 9.51 9.35 9.35 1,983
12/15/2014 9.35 9.5 9.32 9.42 2,656
12/12/2014 9.38 9.51 9.34 9.45 4,392
12/11/2014 9.34 9.56 9.32 9.56 6,417
12/10/2014 9.32 9.47 9.31 9.32 1,336
12/09/2014 9.42 9.48 9.26 9.43 7,742
12/08/2014 9.43 9.49 9.43 9.48 2,651
12/05/2014 9.3 9.79 9.3 9.48 13,972
12/04/2014 9.3 9.4 9.26 9.4 2,309
12/03/2014 9.4464 9.4464 9.35 9.36 2,386
12/02/2014 9.49 9.49 9.35 9.35 5,406
12/01/2014 9.47 9.49 9.47 9.49 1,280
11/28/2014 9.354 9.354 9.354 9.354 00
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
08/25/2014 9.13 9.34 9.13 9.16 9,561
08/22/2014 9.16 9.43 9.06 9.22 10,769
08/21/2014 8.994 9.23 8.95 9.2 23,023
08/20/2014 9.05 9.1 8.95 9.01 22,650
08/19/2014 9 9.35 9 9.05 4,066
08/18/2014 9.25 9.25 8.94 8.97 870
08/15/2014 9.01 9.12 9.01 9.02 36,910
08/14/2014 9.2 9.34 9.13 9.13 3,002
08/13/2014 9.33 9.35 9.06 9.1 10,571
08/12/2014 9.33 9.45 9.33 9.364 23,736
08/11/2014 9.35 9.394 9.3 9.3201 3,733
08/08/2014 9.18 9.44 9.18 9.34 7,014
08/07/2014 9.251 9.43 9.16 9.4 13,962
08/06/2014 9.35 9.5 9.28 9.37 5,216
08/05/2014 9.35 9.5 9.24 9.42 16,766
08/04/2014 9.38 9.4 9.12 9.28 12,354
08/01/2014 9.01 9.4 9.01 9.4 18,305
07/31/2014 9.4 9.6 9.06 9.13 54,916
07/30/2014 9.19 9.425 9.1601 9.3 4,931
07/29/2014 9.6 9.6 9.5 9.585 9,330
07/28/2014 9.43 9.63 9.429 9.5 4,995
07/25/2014 9.26 9.47 9.26 9.47 3,002
07/24/2014 9.18 9.32 9.18 9.32 4,716
07/23/2014 9.028 9.17 9.028 9.15 1,106
07/22/2014 9 9.15 9 9.05 23,937
07/21/2014 9 9.07 9 9.01 8,856
07/18/2014 9.08 9.08 8.95 8.95 35,339
07/17/2014 8.8 8.97 8.8 8.94 2,496
07/16/2014 8.93 9.07 8.86 9.07 2,260
07/15/2014 8.76 9.01 8.76 8.95 9,110
07/14/2014 8.87 8.87 8.83 8.83 373
07/11/2014 8.72 8.75 8.6401 8.67 7,054
07/10/2014 8.61 8.73 8.6 8.61 1,492
07/09/2014 8.69 8.75 8.42 8.62 62,897
07/08/2014 8.8 8.8 8.8 8.8 431
07/07/2014 8.7 8.9 8.7 8.8 2,574
07/03/2014 8.82 8.82 8.82 8.82 00
07/02/2014 8.8 8.9301 8.67 8.82 4,323
07/01/2014 8.74 9 8.687 8.85 5,644
06/30/2014 8.83 8.91 8.62 8.74 3,965
06/27/2014 8.63 9.08 8.35 9.08 265,294
06/26/2014 8.58 8.59 8.32 8.51 13,434
06/25/2014 8.67 8.68 8.21 8.58 7,733
06/24/2014 8.825 8.84 8.68 8.6801 4,445
06/23/2014 8.64 8.88 8.62 8.72 3,084
06/20/2014 8.84 8.858 8.63 8.83 7,946
06/19/2014 8.79 8.9134 8.66 8.72 5,148
06/18/2014 8.58 8.865 8.58 8.83 3,307
06/17/2014 8.78 9.13 8.63 8.92 6,616
06/16/2014 8.76 8.865 8.53 8.79 8,751
06/13/2014 8.54 8.87 8.54 8.87 15,772
06/12/2014 8.63 8.829 8.57 8.77 4,879
06/11/2014 8.76 8.869 8.585 8.7 11,040
06/10/2014 8.54 8.91 8.5101 8.9 9,528
06/09/2014 8.77 8.77 8.46 8.6 4,917
06/06/2014 8.74 8.8899 8.63 8.67 3,151
06/05/2014 9.06 9.06 8.61 8.75 20,755
06/04/2014 8.97 9.0847 8.8 8.934 3,326
06/03/2014 8.63 8.9875 8.63 8.9875 24,745
06/02/2014 8.96 9 8.62 8.76 7,187
05/30/2014 8.95 8.964 8.95 8.964 654
05/29/2014 9.08 9.08 8.9675 8.9675 1,111
05/28/2014 9 9 8.9 8.9 613
05/27/2014 8.91 9.04 8.91 9.04 206
*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?