American River Bankshares (AMRB)
NASDAQ: AMRB
· Real-Time Price · USD
20.91
0.41 (2.00%)
At close: Apr 24, 2025, 3:47 PM
AMRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2021 | 20.50 | 21.40 | 20.50 | 20.91 | 20.91 | 2.00% | 115,149 |
| Aug 5, 2021 | 20.34 | 20.50 | 20.33 | 20.50 | 20.50 | 2.14% | 6,880 |
| Aug 4, 2021 | 19.98 | 20.46 | 19.98 | 20.07 | 20.07 | 0.35% | 1,680 |
| Aug 3, 2021 | 19.81 | 20.01 | 19.80 | 20.00 | 20.00 | 0.50% | 2,092 |
| Aug 2, 2021 | 19.89 | 19.91 | 19.62 | 19.90 | 19.90 | 0.25% | 2,199 |
| Jul 30, 2021 | 19.50 | 19.92 | 19.50 | 19.85 | 19.85 | 2.11% | 3,562 |
| Jul 29, 2021 | 18.87 | 19.44 | 18.87 | 19.44 | 19.44 | 2.86% | 10,598 |
| Jul 28, 2021 | 18.65 | 19.06 | 18.65 | 18.90 | 18.90 | 1.29% | 6,013 |
| Jul 27, 2021 | 18.77 | 18.80 | 18.66 | 18.66 | 18.66 | -0.53% | 2,475 |
| Jul 26, 2021 | 19.00 | 19.02 | 18.76 | 18.76 | 18.76 | 0.32% | 2,777 |
| Jul 23, 2021 | 18.41 | 18.72 | 17.68 | 18.70 | 18.70 | 1.03% | 14,712 |
| Jul 22, 2021 | 18.52 | 18.55 | 18.44 | 18.51 | 18.51 | -1.96% | 1,629 |
| Jul 21, 2021 | 19.45 | 19.45 | 18.88 | 18.88 | 18.88 | -0.63% | 3,905 |
| Jul 20, 2021 | 18.34 | 19.03 | 18.34 | 19.00 | 19.00 | 4.40% | 48,851 |
| Jul 19, 2021 | 18.29 | 18.33 | 17.81 | 18.20 | 18.20 | 1.11% | 14,894 |
| Jul 16, 2021 | 18.33 | 18.41 | 18.00 | 18.00 | 18.00 | -2.49% | 2,269 |
| Jul 15, 2021 | 18.18 | 18.46 | 18.10 | 18.46 | 18.46 | 1.15% | 8,254 |
| Jul 14, 2021 | 18.25 | 18.25 | 18.05 | 18.25 | 18.25 | 1.39% | 10,596 |
| Jul 13, 2021 | 18.10 | 18.10 | 17.61 | 18.00 | 18.00 | 0.00% | 10,149 |
| Jul 12, 2021 | 17.90 | 18.00 | 17.88 | 18.00 | 18.00 | -0.11% | 2,438 |