American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
21.89
+0.28 (1.30%)
Oct 6, 2025, 2:05 PM EDT
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.70 | 21.89 | 21.70 | 21.89 | 21.89 | - | 900 |
| Oct 3, 2025 | 21.88 | 21.89 | 21.47 | 21.89 | 21.89 | 0.05% | 800 |
| Oct 2, 2025 | 21.76 | 21.88 | 21.73 | 21.88 | 21.88 | -0.55% | 1,140 |
| Oct 1, 2025 | 21.74 | 22.00 | 21.74 | 22.00 | 22.00 | 0.05% | 1,600 |
| Sep 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Sep 29, 2025 | 21.73 | 21.99 | 21.73 | 21.99 | 21.99 | - | 1,400 |
| Sep 26, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Sep 25, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Sep 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Sep 23, 2025 | 21.70 | 21.99 | 21.70 | 21.99 | 21.99 | 1.31% | 1,130 |
| Sep 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | - |
| Sep 19, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | 21.71 | 0.03% | 4,537 |
| Sep 18, 2025 | 21.70 | 21.71 | 21.70 | 21.70 | 21.70 | -0.05% | 4,936 |
| Sep 17, 2025 | 21.60 | 21.71 | 21.60 | 21.71 | 21.71 | - | 48,394 |
| Sep 16, 2025 | 21.36 | 21.71 | 21.07 | 21.71 | 21.71 | 1.64% | 5,800 |
| Sep 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Sep 12, 2025 | 21.22 | 21.45 | 21.16 | 21.36 | 21.36 | -0.47% | 4,332 |
| Sep 11, 2025 | 21.30 | 21.46 | 21.25 | 21.46 | 21.46 | - | 2,925 |
| Sep 10, 2025 | 21.30 | 21.48 | 21.30 | 21.46 | 21.46 | -0.09% | 3,314 |
| Sep 9, 2025 | 21.47 | 21.71 | 21.11 | 21.48 | 21.48 | -0.05% | 4,613 |
| Sep 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Sep 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Sep 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Sep 3, 2025 | 21.29 | 21.49 | 21.29 | 21.49 | 21.49 | - | 285 |
| 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 |