AMRB

American River Bankshares Historical Stock Prices

$10.05
*  
0.01
0.1%
Get AMRB Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  10.06  10.09  10.05  10.05 3,456
08/28/2015 10.06 10.09 10.05 10.05 3,456
08/27/2015 10.1 10.1 9.8101 10.06 1,778
08/26/2015 9.95 10.08 9.95 10.05 19,838
08/25/2015 10.02 10.09 9.96 10.05 7,911
08/24/2015 9.59 9.99 9.59 9.9 7,916
08/21/2015 10.004 10.1199 9.99 10 2,007
08/20/2015 10.04 10.099 9.96 9.96 3,166
08/19/2015 10.01 10.08 10.01 10.08 3,132
08/18/2015 10.12 10.12 10.0101 10.08 1,116
08/17/2015 10.03 10.1 10.03 10.06 37,510
08/14/2015 9.99 10.1 9.99 10.1 6,567
08/13/2015 10.02 10.04 10 10 3,590
08/12/2015 10.01 10.09 9.95 10.08 7,512
08/11/2015 9.95 10.13 9.95 10.13 37,872
08/10/2015 9.97 10.1 9.97 10.09 12,354
08/07/2015 10.05 10.09 10.05 10.08 1,753
08/06/2015 10.07 10.0899 9.876 9.99 9,885
08/05/2015 10.05 10.1 10.05 10.08 10,545
08/04/2015 10.15 10.15 10.05 10.09 6,153
08/03/2015 10.02 10.15 10 10.15 57,118
07/31/2015 10.029 10.1 10 10.07 25,468
07/30/2015 10.01 10.05 9.99 10 9,889
07/29/2015 10.03 10.03 9.9801 9.99 18,245
07/28/2015 9.99 9.99 9.95 9.95 12,482
07/27/2015 9.99 9.99 9.9 9.94 8,554
07/24/2015 9.99 9.99 9.9 9.92 3,922
07/23/2015 9.99 9.99 9.98 9.99 2,715
07/22/2015 9.9508 9.99 9.9508 9.9798 2,433
07/21/2015 9.97 9.9853 9.86 9.96 218,854
07/20/2015 10 10.08 9.91 9.97 26,471
07/17/2015 9.75 9.9999 9.75 9.83 26,658
07/16/2015 9.37 9.73 9.35 9.53 4,916
07/15/2015 9.35 9.35 9.35 9.35 00
07/14/2015 9.35 9.35 9.35 9.35 00
07/13/2015 9.1601 9.35 9.1601 9.35 611
07/10/2015 9.15 9.15 9.15 9.15 00
07/09/2015 9.15 9.16 9.15 9.15 9,408
07/08/2015 9.27 9.3 9.2 9.2 1,109
07/07/2015 9.364 9.364 9.28 9.28 5,138
07/06/2015 9.37 9.4 9.3 9.4 3,094
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
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
*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?