Quantcast
AMRB

American River Bankshares Common Stock Historical Stock Prices

$15.4799
*  
unch
unch
Get AMRB Alerts
*Delayed - data as of Oct. 22, 2018 15:56 ET  -  Find a broker to begin trading AMRB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AMRB After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
15:56 14.85 N/A N/A 15.4799 0
10/19/2018 15.4799 15.4799 15.4799 15.4799 00
10/18/2018 15.4799 15.4799 15.4799 15.4799 102
10/17/2018 14.85 14.85 14.85 14.85 00
10/16/2018 14.85 14.85 14.85 14.85 107
10/15/2018 15.01 15.23 14.9 14.9 25,264
10/12/2018 15.27 15.3109 15.02 15.04 6,202
10/11/2018 15.27 15.27 15.12 15.2 3,998
10/10/2018 15.5 15.5 15.06 15.06 1,285
10/09/2018 15.379 15.43 15.36 15.36 912
10/08/2018 15.36 15.36 15.36 15.36 00
10/05/2018 15.33 15.42 15.3 15.36 18,042
10/04/2018 15.4597 15.4807 15.37 15.37 2,061
10/03/2018 15.37 15.485 15.37 15.4 11,434
10/02/2018 15.37 15.4 15.37 15.37 3,231
10/01/2018 15.48 15.59 15.48 15.5 3,085
09/28/2018 15.73 15.73 15.32 15.32 533
09/27/2018 15.5 15.5 15.5 15.5 308
09/26/2018 15.4 15.4 15.4 15.4 00
09/25/2018 15.41 15.65 15.4 15.4 1,581
09/24/2018 15.78 15.78 15.78 15.78 103
09/21/2018 15.5001 15.5001 15.4 15.41 2,087
09/20/2018 15.35 15.35 15.35 15.35 108
09/19/2018 15.37 15.37 15.37 15.37 281
09/18/2018 15.36 15.36 15.36 15.36 00
09/17/2018 15.36 15.36 15.36 15.36 165
09/14/2018 16.2 16.28 15.44 15.44 1,861
09/13/2018 16 16 16 16 00
09/12/2018 16 16 16 16 308
09/11/2018 16 16.012 16 16 1,609
09/10/2018 15.91 16.89 15.91 16.28 5,364
09/07/2018 16.22 16.23 15.61 15.8 1,927
09/06/2018 15.33 16.03 15.31 16.02 6,005
09/05/2018 15.285 15.45 15.285 15.45 3,020
09/04/2018 14.9 15.25 14.9 15.12 6,885
08/31/2018 15.2 15.2 15.12 15.12 3,781
08/30/2018 15.05 15.2853 15.05 15.12 2,457
08/29/2018 15.251 15.251 15.15 15.15 1,897
08/28/2018 15.49 15.8994 15.15 15.15 28,197
08/27/2018 15.44 15.8 15.44 15.5 1,258
08/24/2018 15.6 15.91 15.41 15.55 7,893
08/23/2018 15.6 15.7668 15.6 15.6 580
08/22/2018 15.6312 15.7584 15.6 15.6 773
08/21/2018 15.86 15.86 15.55 15.55 938
08/20/2018 15.85 15.85 15.6 15.7732 5,946
08/17/2018 15.2 15.6867 15.06 15.6 1,458
08/16/2018 15.58 15.7474 15.58 15.6 1,182
08/15/2018 15.61 15.85 15.56 15.85 1,166
08/14/2018 15.61 15.61 15.6 15.6 404
08/13/2018 15.61 15.83 15.6 15.83 10,320
08/10/2018 15.65 15.685 15.6285 15.6475 14,003
08/09/2018 15.61 15.61 15.61 15.61 200
08/08/2018 15.6 15.6 15.6 15.6 00
08/07/2018 15.6 15.6 15.6 15.6 00
08/06/2018 15.6 15.6 15.6 15.6 00
08/03/2018 15.6 15.6 15.6 15.6 00
08/02/2018 15.6 15.68 15.6 15.6 1,748
08/01/2018 15.82 15.82 15.65 15.65 220
07/31/2018 15.86 15.86 15.6 15.65 8,907
07/30/2018 15.751 15.7815 15.75 15.75 4,804
07/27/2018 15.8 15.85 15.775 15.805 3,826
07/26/2018 15.95 15.95 15.63 15.77 821
07/25/2018 15.75 15.75 15.75 15.75 103
07/24/2018 15.69 15.69 15.69 15.69 00
07/23/2018 15.96 15.96 15.69 15.69 244
07/20/2018 15.7584 15.76 15.7584 15.76 628
07/19/2018 15.92 15.96 15.66 15.66 3,790
*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?

Smart Portfolio