American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
20.67
+0.17 (0.83%)
Jul 14, 2025, 4:00 PM EDT
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 19.25 | 19.43 | 19.20 | 19.43 | 19.43 | - | 400 |
| Jun 18, 2025 | 19.31 | 19.43 | 19.31 | 19.43 | 19.43 | 0.42% | 200 |
| Jun 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 30 |
| Jun 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jun 13, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -0.47% | 10,865 |
| Jun 12, 2025 | 19.40 | 19.44 | 19.40 | 19.44 | 19.44 | 0.05% | 22,300 |
| Jun 11, 2025 | 19.41 | 19.43 | 19.41 | 19.43 | 19.43 | 0.05% | 200 |
| Jun 10, 2025 | 19.30 | 19.43 | 19.01 | 19.42 | 19.42 | 0.15% | 2,017 |
| Jun 9, 2025 | 19.28 | 19.39 | 19.25 | 19.39 | 19.39 | 0.52% | 38,150 |
| Jun 6, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | - |
| Jun 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% | 500 |
| Jun 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | 100 |
| Jun 3, 2025 | 19.25 | 19.44 | 19.25 | 19.27 | 19.27 | -1.03% | 4,100 |
| Jun 2, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | - |
| May 30, 2025 | 19.11 | 19.47 | 19.11 | 19.47 | 19.47 | 0.99% | 871 |
| May 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - | - |
| May 28, 2025 | 19.11 | 19.28 | 19.11 | 19.28 | 19.28 | -0.31% | 400 |
| May 27, 2025 | 19.22 | 19.34 | 18.32 | 19.34 | 19.34 | -0.05% | 4,406 |
| May 23, 2025 | 19.30 | 19.35 | 19.30 | 19.35 | 19.35 | -0.10% | 650 |
| May 22, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | 2 |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| May 20, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| May 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| May 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| May 15, 2025 | 19.05 | 19.38 | 19.02 | 19.37 | 19.37 | -0.05% | 1,400 |
| May 14, 2025 | 19.38 | 19.38 | 19.14 | 19.38 | 19.38 | -0.46% | 3,740 |
| May 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.36% | 100 |
| May 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.31% | 240 |
| May 9, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.79% | 340 |
| May 8, 2025 | 18.69 | 19.00 | 18.69 | 19.00 | 19.00 | 1.66% | 10,400 |
| May 7, 2025 | 18.31 | 18.69 | 18.30 | 18.69 | 18.69 | - | 426 |
| May 6, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.05% | 500 |
| May 5, 2025 | 18.30 | 18.75 | 18.30 | 18.70 | 18.70 | 1.63% | 1,035 |
| May 2, 2025 | 18.19 | 18.40 | 18.19 | 18.40 | 18.40 | 1.15% | 7,346 |