American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
21.49
+0.03 (0.14%)
Sep 2, 2025, 1:41 PM EDT
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.40 | 21.49 | 21.27 | 21.49 | 21.49 | 0.14% | 1,464 |
| Aug 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.05% | 200 |
| Aug 28, 2025 | 21.27 | 21.47 | 21.27 | 21.47 | 21.47 | 0.94% | 458 |
| Aug 27, 2025 | 21.00 | 21.27 | 20.80 | 21.27 | 21.27 | 1.29% | 1,310 |
| Aug 26, 2025 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 0.48% | 2,805 |
| Aug 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.07% | 100 |
| Aug 22, 2025 | 20.80 | 20.95 | 20.75 | 20.92 | 20.92 | 0.55% | 9,599 |
| Aug 21, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | -0.24% | 3,400 |
| Aug 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Aug 19, 2025 | 20.64 | 20.90 | 20.60 | 20.85 | 20.85 | 1.12% | 4,530 |
| Aug 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - | - |
| Aug 15, 2025 | 20.65 | 20.65 | 20.43 | 20.62 | 20.62 | 0.10% | 2,195 |
| Aug 14, 2025 | 20.50 | 20.60 | 20.48 | 20.60 | 20.60 | 0.54% | 2,615 |
| Aug 13, 2025 | 20.51 | 20.51 | 20.20 | 20.49 | 20.49 | -0.44% | 176,680 |
| Aug 12, 2025 | 20.51 | 20.58 | 20.51 | 20.58 | 20.58 | 0.34% | 3,098 |
| Aug 11, 2025 | 20.57 | 20.59 | 20.51 | 20.51 | 20.51 | -0.31% | 3,366 |
| Aug 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.32% | 315 |
| Aug 7, 2025 | 20.55 | 20.64 | 20.55 | 20.64 | 20.64 | -0.05% | 320 |
| Aug 6, 2025 | 20.52 | 20.65 | 20.52 | 20.65 | 20.65 | - | 3,700 |
| Aug 5, 2025 | 20.53 | 20.65 | 20.53 | 20.65 | 20.65 | -0.19% | 3,100 |
| Aug 4, 2025 | 20.69 | 20.69 | 20.53 | 20.69 | 20.69 | - | 3,300 |
| Aug 1, 2025 | 20.56 | 20.78 | 20.53 | 20.69 | 20.69 | -0.48% | 2,100 |
| Jul 31, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | - |
| Jul 30, 2025 | 20.81 | 20.81 | 20.55 | 20.79 | 20.79 | -0.10% | 520 |
| Jul 29, 2025 | 20.72 | 20.81 | 20.72 | 20.81 | 20.81 | -0.14% | 1,900 |
| Jul 28, 2025 | 20.82 | 20.84 | 20.75 | 20.84 | 20.84 | 0.10% | 1,600 |
| Jul 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% | 700 |
| Jul 24, 2025 | 20.85 | 20.85 | 20.70 | 20.85 | 20.85 | - | 4,700 |
| Jul 23, 2025 | 20.86 | 20.86 | 20.80 | 20.85 | 20.85 | -0.19% | 2,751 |
| Jul 22, 2025 | 20.59 | 20.89 | 20.58 | 20.89 | 20.89 | 0.43% | 9,881 |
| Jul 21, 2025 | 20.62 | 20.85 | 20.60 | 20.80 | 20.80 | 0.73% | 1,263 |
| Jul 18, 2025 | 20.65 | 21.00 | 20.65 | 20.65 | 20.65 | -0.19% | 10,601 |
| Jul 17, 2025 | 20.51 | 20.69 | 20.50 | 20.69 | 20.69 | 0.23% | 1,661 |
| Jul 16, 2025 | 20.70 | 20.70 | 20.64 | 20.64 | 20.64 | -0.13% | 200 |
| Jul 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | - |
| Jul 14, 2025 | 20.67 | 20.67 | 20.35 | 20.67 | 20.67 | 0.83% | 610 |
| Jul 11, 2025 | 20.43 | 20.69 | 20.25 | 20.50 | 20.50 | -0.92% | 11,900 |
| Jul 10, 2025 | 20.22 | 20.69 | 20.22 | 20.69 | 20.69 | 2.22% | 1,252 |
| Jul 9, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 8, 2025 | 20.23 | 20.25 | 20.19 | 20.24 | 20.24 | 0.25% | 3,388 |
| Jul 7, 2025 | 19.80 | 20.23 | 19.60 | 20.19 | 20.19 | -0.20% | 3,416 |
| Jul 3, 2025 | 19.47 | 20.24 | 19.47 | 20.23 | 20.23 | 4.01% | 6,120 |
| Jul 2, 2025 | 19.40 | 19.45 | 19.37 | 19.45 | 19.45 | - | 1,492 |
| Jul 1, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 0.93% | 1,446 |
| Jun 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | - |
| Jun 27, 2025 | 19.00 | 19.34 | 19.00 | 19.27 | 19.27 | 1.42% | 1,811 |
| Jun 26, 2025 | 19.01 | 19.39 | 19.00 | 19.00 | 19.00 | -2.01% | 46,120 |
| Jun 25, 2025 | 19.20 | 19.39 | 18.77 | 19.39 | 19.39 | -0.05% | 97,347 |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jun 23, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | -0.15% | 410 |