AMRB

American River Bankshares Historical Stock Prices

$9.6
*  
0.07
0.73%
Get AMRB Alerts
*Delayed - data as of Nov. 21, 2014 13:45 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
13:45  9.62  9.65  9.46  9.60 6,282
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
05/23/2014 8.8 8.94 8.8 8.94 1,500
05/22/2014 8.72 9.07 8.63 8.85 23,505
05/21/2014 8.884 9 8.655 8.9 15,018
05/20/2014 8.64 8.86 8.57 8.69 6,532
05/19/2014 8.78 8.86 8.65 8.7 13,094
05/16/2014 8.86 8.9 8.85 8.89 2,916
05/15/2014 8.96 8.96 8.85 8.87 4,506
05/14/2014 9.21 9.21 8.75 9.0295 10,287
05/13/2014 8.89 9.09 8.75 9.08 4,243
05/12/2014 8.95 9.02 8.95 8.95 2,667
05/09/2014 9.35 9.35 8.9 8.97 3,686
05/08/2014 9.32 9.32 9.25 9.3 1,000
05/07/2014 9.48 9.48 9.12 9.16 4,078
05/06/2014 9.4 9.4 9.31 9.34 882
05/05/2014 9.42 9.6 9.24 9.52 80,170
05/02/2014 9.55 9.6 9.42 9.5144 5,817
05/01/2014 9.51 9.6 9.41 9.55 15,076
04/30/2014 9.6 9.6 9.552 9.59 1,049
04/29/2014 9.565 9.6 9.51 9.56 10,599
04/28/2014 9.74 9.74 9.57 9.67 7,529
04/25/2014 9.55 9.75 9.55 9.71 17,767
04/24/2014 9.62 9.62 9.55 9.55 10,004
04/23/2014 9.73 9.75 9.55 9.66 31,138
04/22/2014 9.61 9.68 9.4 9.63 12,102
04/21/2014 9.61 9.71 9.48 9.71 5,170
04/17/2014 9.43 9.7 9.19 9.58 5,922
04/16/2014 9.04 9.44 9.04 9.44 1,046
04/15/2014 8.84 8.98 8.56 8.96 14,758
04/14/2014 8.99 9 8.49 8.87 18,372
04/11/2014 9.27 9.31 9.08 9.1 7,091
04/10/2014 9.4 9.4 9.22 9.22 637
04/09/2014 9.15 9.41 8.911 9.41 14,390
04/08/2014 9.151 9.28 9.151 9.24 897
04/07/2014 9.27 9.27 9.19 9.19 6,404
04/04/2014 9.51 9.515 9.19 9.19 6,519
04/03/2014 9.625 9.66 9.58 9.58 2,418
04/02/2014 9.48 9.56 9.27 9.56 12,524
04/01/2014 9.23 9.44 9.1 9.37 19,224
03/31/2014 9.15 9.37 9.11 9.23 4,444
03/28/2014 9.27 9.29 9.15 9.18 5,584
03/27/2014 9.4 9.4 8.921 9.27 7,488
03/26/2014 9.27 9.41 9.27 9.31 5,542
03/25/2014 9.47 9.47 9.27 9.27 13,511
03/24/2014 9.66 9.67 9.4 9.49 13,137
03/21/2014 9.74 9.75 9.65 9.75 6,885
03/20/2014 9.75 9.75 9.61 9.74 4,981
03/19/2014 9.771 9.8 9.76 9.8 13,700
03/18/2014 9.85 9.91 9.75 9.91 6,321
03/17/2014 9.75 9.92 9.75 9.92 1,362
03/14/2014 9.89 9.934 9.76 9.76 7,215
03/13/2014 9.88 9.94 9.88 9.89 2,421
03/12/2014 9.895 9.895 9.89 9.89 1,121
03/11/2014 9.89 9.94 9.89 9.89 1,153
03/10/2014 9.77 9.9499 9.77 9.94 2,693
03/07/2014 9.88 9.95 9.85 9.85 2,295
03/06/2014 9.88 9.95 9.88 9.88 2,072
03/05/2014 9.93 9.95 9.83 9.83 1,572
03/04/2014 9.95 9.95 9.9 9.93 2,350
03/03/2014 9.95 9.95 9.8 9.95 5,442
02/28/2014 9.95 9.95 9.79 9.89 3,715
02/27/2014 9.84 9.93 9.735 9.85 117,217
02/26/2014 9.84 9.84 9.77 9.84 1,711
02/25/2014 9.85 9.85 9.8299 9.83 1,590
02/24/2014 9.84 9.85 9.75 9.82 1,684
02/21/2014 9.6 9.85 9.6 9.84 18,540
02/20/2014 9.74 9.77 9.65 9.65 198,428
02/19/2014 9.75 9.75 9.7 9.71 5,431
02/18/2014 9.69 9.75 9.69 9.75 3,573
02/14/2014 9.73 9.75 9.621 9.75 4,177
02/13/2014 9.75 9.8 9.71 9.74 7,230
02/12/2014 9.8 9.8 9.75 9.79 20,745
02/11/2014 9.78 9.795 9.71 9.78 6,552
02/10/2014 9.8 9.95 9.75 9.8 105,229
02/07/2014 9.85 9.85 9.85 9.85 137
02/06/2014 9.9 9.9 9.71 9.85 1,115
02/05/2014 9.71 10.01 9.71 9.99 1,981
02/04/2014 9.84 10.03 9.685 9.85 7,131
02/03/2014 9.6574 9.86 9.6574 9.86 1,065
01/31/2014 9.85 9.85 9.65 9.83 21,608
01/30/2014 9.63 9.89 9.4 9.89 12,855
01/29/2014 9.6 9.71 9.4 9.61 17,811
01/28/2014 9.59 9.59 9.5 9.5 938
01/27/2014 9.58 9.65 9.58 9.64 1,917
01/24/2014 9.7 9.73 9.47 9.73 11,710
01/23/2014 9.59 9.73 9.54 9.73 1,652
01/22/2014 9.7 9.73 9.464 9.73 18,791
01/21/2014 9.8 9.8 9.58 9.7 9,247
01/17/2014 9.6 10.03 9.6 9.79 5,065
01/16/2014 9.69 9.99 9.69 9.99 7,139
01/15/2014 9.74 9.88 9.68 9.68 2,475
01/14/2014 10.02 10.02 9.68 9.68 1,137
01/13/2014 9.44 9.96 9.44 9.63 16,718
01/10/2014 9.5 9.5 9.5 9.5 1,015
01/09/2014 10.19 10.2 9.657 10.02 2,414
01/08/2014 10.2399 10.2399 9.99 9.99 1,831
01/07/2014 10.01 10.13 9.95 9.99 12,482
01/06/2014 9.81 10.29 9.81 9.99 17,447
01/03/2014 9.729 9.73 9.461 9.66 6,570
01/02/2014 9.45 9.73 9.45 9.64 20,654
12/31/2013 9.36 9.45 9.26 9.45 4,203
12/30/2013 9.2 9.38 9.17 9.3 355,003
12/27/2013 9.16 9.2 9.16 9.17 4,892
12/26/2013 9.26 9.3 9.16 9.2 9,947
12/24/2013 9 9.3 9 9.3 7,407
12/23/2013 9.12 9.2 9.0101 9.2 6,232
12/20/2013 9.09 9.3 9.01 9.2 58,798
12/19/2013 9.15 9.25 9.0801 9.19 12,757
12/18/2013 9.29 9.44 9.06 9.38 26,435
12/17/2013 9.38 9.44 9.13 9.39 21,088
12/16/2013 9.27 9.58 9.2 9.52 15,104
12/13/2013 9.43 9.55 9.3 9.3 1,534
12/12/2013 9.37 9.54 9.321 9.46 60,931
12/11/2013 9.3 9.5 9.3 9.3 4,897
12/10/2013 9.3 9.5 9.17 9.17 9,211
12/09/2013 9.19 9.529 9.16 9.16 8,203
12/06/2013 9.27 9.28 9.06 9.07 6,064
12/05/2013 9.348 9.348 9.32 9.32 850
12/04/2013 9.39 9.51 9.32 9.32 1,832
12/03/2013 9.3 9.46 9.19 9.32 69,654
12/02/2013 9.2 9.53 9.15 9.15 9,061
11/29/2013 9.21 9.21 9.21 9.21 117
11/27/2013 9.12 9.28 9.12 9.28 218
11/26/2013 9.46 9.46 9.19 9.28 844
11/25/2013 9.11 9.5 9.05 9.5 26,178
11/22/2013 9.23 9.54 9 9.18 8,377
11/21/2013 9.45 9.54 9.11 9.11 2,302
11/20/2013 9.22 9.22 9 9.19 11,948
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?