GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

American River Bankshares Stock Price (Quote) NASDAQ:AMRB

$18.50 ( -0.48% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $18.28 $20.04 Friday, 11th Jun 2021 AMRB stock ended at $18.50. This is 0.48% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 0.68% from a day low at $18.50 to a day high of $18.63.
90 days $14.39 $21.08
52 weeks $8.90 $21.08

Historical American River Bankshares prices

Date Open High Low Close Volume
2021-06-11 $18.60 $18.63 $18.50 $18.50 1 396
2021-06-10 $18.98 $18.98 $18.54 $18.59 10 208
2021-06-09 $19.21 $19.29 $18.80 $18.80 11 116
2021-06-08 $19.18 $19.39 $19.18 $19.21 6 611
2021-06-07 $19.40 $19.40 $19.40 $19.40 1 030
2021-06-04 $19.16 $19.32 $19.05 $19.31 2 802
2021-06-03 $19.06 $19.06 $19.06 $19.06 155
2021-06-02 $19.18 $19.22 $19.15 $19.15 2 251
2021-06-01 $19.25 $19.25 $19.09 $19.09 3 403
2021-05-28 $19.00 $19.26 $18.90 $19.26 4 454
2021-05-27 $18.65 $19.09 $18.65 $18.97 3 134
2021-05-26 $18.50 $18.92 $18.50 $18.73 3 721
2021-05-25 $19.25 $19.38 $18.36 $18.36 10 694
2021-05-24 $19.53 $19.70 $19.26 $19.61 5 998
2021-05-21 $19.49 $19.97 $19.49 $19.73 16 259
2021-05-20 $19.45 $19.55 $19.21 $19.54 12 732
2021-05-19 $19.65 $19.69 $19.24 $19.60 30 855
2021-05-18 $20.00 $20.04 $19.79 $19.90 46 812
2021-05-17 $19.82 $20.00 $19.82 $20.00 73 839
2021-05-14 $19.99 $20.00 $19.57 $19.81 78 499
2021-05-13 $19.57 $20.00 $18.28 $19.76 77 466
2021-05-12 $19.94 $19.94 $19.50 $19.50 4 733
2021-05-11 $19.65 $19.87 $19.65 $19.87 595
2021-05-10 $20.00 $20.03 $19.63 $19.64 54 225
2021-05-07 $19.99 $20.00 $19.95 $20.00 27 812
2021-05-06 $19.94 $20.00 $19.88 $19.88 45 507
2021-05-05 $19.94 $20.03 $19.85 $19.95 10 195
2021-05-04 $19.98 $19.98 $19.77 $19.77 3 358
2021-05-03 $20.15 $20.15 $19.89 $20.03 7 484
2021-04-30 $20.01 $20.06 $19.69 $19.73 34 946
2021-04-29 $20.05 $20.17 $19.94 $20.17 119 029
2021-04-28 $19.86 $20.00 $19.81 $19.99 39 519
2021-04-27 $19.78 $20.00 $19.60 $19.86 54 835
2021-04-26 $19.87 $20.10 $19.87 $19.96 45 610
2021-04-23 $19.59 $20.00 $19.59 $19.90 130 309
2021-04-22 $19.31 $19.75 $19.31 $19.70 102 636
2021-04-21 $19.30 $19.77 $19.30 $19.65 197 057
2021-04-20 $20.00 $20.00 $18.77 $19.31 125 523
2021-04-19 $20.00 $21.08 $19.90 $19.90 302 261
2021-04-16 $16.10 $16.35 $16.10 $16.35 816
2021-04-15 $16.15 $16.15 $16.15 $16.15 673
2021-04-14 $15.99 $16.26 $15.99 $16.26 813
2021-04-13 $15.96 $16.48 $15.73 $16.00 1 253
2021-04-12 $16.10 $16.13 $15.79 $15.82 3 067
2021-04-09 $16.55 $16.60 $16.55 $16.60 670
2021-04-08 $16.36 $16.72 $16.35 $16.45 3 465
2021-04-07 $16.68 $16.68 $16.21 $16.30 2 176
2021-04-06 $16.38 $16.50 $16.35 $16.45 1 046
2021-04-05 $16.20 $17.24 $16.20 $16.75 11 117
2021-04-01 $16.03 $16.05 $16.01 $16.05 602

About American River Bankshares

American River Bankshares operates as the holding company for American River Bank that provides commercial banking services to small to mid-sized businesses in California. The company accepts checking and savings deposits, money market deposit accounts, and certificates of deposits. It also provides secured and unsecured commercial, secured real estate, and other installment and term loans, as well as other customary banking services. In addition... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT