American Riviera Bancorp (ARBV)
OTCMKTS
· Delayed Price · Currency is USD
18.30
+0.01 (0.05%)
Apr 25, 2025, 3:13 PM EDT
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 0.05% | 1,523 |
| Apr 24, 2025 | 18.00 | 18.29 | 18.00 | 18.29 | 18.29 | - | 26,323 |
| Apr 23, 2025 | 18.25 | 18.29 | 17.91 | 18.29 | 18.29 | - | 410 |
| Apr 22, 2025 | 17.98 | 18.29 | 17.97 | 18.29 | 18.29 | 1.61% | 20,500 |
| Apr 21, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | -1.64% | 200 |
| Apr 17, 2025 | 18.00 | 18.35 | 18.00 | 18.30 | 18.30 | 2.41% | 1,931 |
| Apr 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.56% | 200 |
| Apr 15, 2025 | 17.86 | 18.40 | 17.85 | 17.97 | 17.97 | -0.17% | 1,428 |
| Apr 14, 2025 | 17.61 | 18.00 | 17.61 | 18.00 | 18.00 | 0.67% | 2,102 |
| Apr 11, 2025 | 17.61 | 17.88 | 17.61 | 17.88 | 17.88 | -0.61% | 1,935 |
| Apr 10, 2025 | 17.85 | 17.99 | 17.60 | 17.99 | 17.99 | -0.61% | 750 |
| Apr 9, 2025 | 18.00 | 18.10 | 17.75 | 18.10 | 18.10 | 0.56% | 2,391 |
| Apr 8, 2025 | 17.96 | 18.00 | 17.66 | 18.00 | 18.00 | 0.21% | 64,963 |
| Apr 7, 2025 | 17.90 | 18.25 | 17.90 | 17.96 | 17.96 | -1.57% | 15,364 |
| Apr 4, 2025 | 18.63 | 18.95 | 17.65 | 18.25 | 18.25 | -3.95% | 2,901 |
| Apr 3, 2025 | 19.05 | 19.07 | 19.00 | 19.00 | 19.00 | -0.84% | 1,350 |
| Apr 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Apr 1, 2025 | 19.01 | 19.16 | 19.01 | 19.16 | 19.16 | - | 210 |
| Mar 31, 2025 | 19.20 | 19.20 | 19.10 | 19.16 | 19.16 | -0.10% | 3,671 |
| Mar 28, 2025 | 19.10 | 19.20 | 19.10 | 19.18 | 19.18 | -1.08% | 1,201 |
| Mar 27, 2025 | 19.37 | 19.40 | 19.01 | 19.39 | 19.39 | -0.05% | 4,517 |
| Mar 26, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -0.23% | 1,300 |
| Mar 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.03% | 128 |
| Mar 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 1,510 |
| Mar 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.15% | 2,251 |
| Mar 20, 2025 | 19.49 | 19.50 | 19.47 | 19.48 | 19.48 | -0.31% | 3,400 |
| Mar 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | 220 |
| Mar 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.46% | 2,135 |
| Mar 17, 2025 | 19.54 | 19.54 | 19.45 | 19.45 | 19.45 | -0.46% | 3,210 |
| Mar 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.76% | 3,010 |
| Mar 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 288 |
| Mar 12, 2025 | 19.34 | 20.00 | 19.30 | 19.69 | 19.69 | -1.55% | 2,855 |
| Mar 11, 2025 | 19.50 | 20.00 | 19.35 | 20.00 | 20.00 | - | 3,502 |
| Mar 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 6, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - | 795 |
| Mar 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,070 |
| Mar 4, 2025 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 374 |
| Mar 3, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 540 |
| Feb 28, 2025 | 19.39 | 19.68 | 19.30 | 19.50 | 19.50 | 0.57% | 2,397 |
| Feb 27, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |
| Feb 26, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 58 |
| Feb 25, 2025 | 19.28 | 19.39 | 19.06 | 19.39 | 19.39 | - | 9,298 |
| Feb 24, 2025 | 19.01 | 19.39 | 19.00 | 19.39 | 19.39 | 0.47% | 5,213 |
| Feb 21, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 425 |
| Feb 20, 2025 | 19.30 | 19.33 | 19.20 | 19.30 | 19.30 | - | 558,633 |
| Feb 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | 7,550 |
| Feb 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 424 |
| Feb 14, 2025 | 19.15 | 19.30 | 18.90 | 19.25 | 19.25 | -0.72% | 1,500 |
| Feb 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | - |