American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
27.00
+0.10 (0.37%)
Mar 4, 2026, 2:09 PM EST
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.90 | 27.00 | 26.30 | 27.00 | 27.00 | 0.37% | 496 |
| Mar 3, 2026 | 26.50 | 26.99 | 26.25 | 26.90 | 26.90 | -0.55% | 2,289 |
| Mar 2, 2026 | 27.12 | 27.24 | 26.80 | 27.05 | 27.05 | 0.19% | 2,908 |
| Feb 27, 2026 | 27.45 | 27.70 | 27.00 | 27.00 | 27.00 | -0.63% | 4,390 |
| Feb 26, 2026 | 27.20 | 27.75 | 27.17 | 27.17 | 27.17 | -1.02% | 8,294 |
| Feb 24, 2026 | 27.15 | 27.45 | 27.15 | 27.45 | 27.45 | - | 2,108 |
| Feb 23, 2026 | 27.15 | 27.45 | 27.15 | 27.45 | 27.45 | -0.18% | 850 |
| Feb 18, 2026 | 26.51 | 27.50 | 26.51 | 27.50 | 27.50 | 2.04% | 700 |
| Feb 17, 2026 | 26.51 | 26.95 | 26.51 | 26.95 | 26.95 | -0.19% | 200 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.19% | 452 |
| Feb 11, 2026 | 28.28 | 28.28 | 26.19 | 26.95 | 26.95 | -0.15% | 2,684 |
| Feb 10, 2026 | 26.18 | 26.99 | 26.18 | 26.99 | 26.99 | 3.09% | 1,668 |
| Feb 9, 2026 | 26.08 | 26.18 | 26.08 | 26.18 | 26.18 | 0.04% | 334 |
| Feb 6, 2026 | 25.86 | 26.17 | 25.50 | 26.17 | 26.17 | 3.44% | 3,190 |
| Feb 5, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 1.61% | 1,093 |
| Feb 4, 2026 | 24.99 | 25.26 | 24.65 | 24.90 | 24.90 | 0.61% | 3,325 |
| Feb 3, 2026 | 24.10 | 24.75 | 24.10 | 24.75 | 24.75 | 1.64% | 4,206 |
| Feb 2, 2026 | 23.50 | 24.50 | 23.50 | 24.35 | 24.35 | 3.62% | 10,335 |
| Jan 30, 2026 | 23.24 | 23.50 | 23.24 | 23.50 | 23.50 | 0.01% | 250 |
| Jan 29, 2026 | 23.36 | 23.50 | 23.36 | 23.50 | 23.50 | 2.17% | 2,500 |
| Jan 26, 2026 | 22.95 | 23.00 | 22.85 | 23.00 | 23.00 | - | 1,847 |
| Jan 23, 2026 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | -2.95% | 4,852 |
| Jan 22, 2026 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 1.94% | 510 |
| Jan 21, 2026 | 23.71 | 23.71 | 23.25 | 23.25 | 23.25 | -4.36% | 9,684 |
| Jan 15, 2026 | 23.71 | 24.31 | 23.71 | 24.31 | 24.31 | 2.53% | 7,015 |
| Jan 14, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 503 |
| Jan 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.76% | 143 |
| Jan 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.73% | 419 |
| Jan 8, 2026 | 23.48 | 23.71 | 23.35 | 23.71 | 23.71 | -0.04% | 1,137 |
| Jan 6, 2026 | 23.49 | 23.72 | 23.49 | 23.72 | 23.72 | 1.02% | 660 |
| Jan 5, 2026 | 23.85 | 23.95 | 23.31 | 23.48 | 23.48 | -1.76% | 5,220 |
| Dec 30, 2025 | 23.50 | 23.93 | 23.50 | 23.90 | 23.90 | -0.17% | 7,646 |
| Dec 29, 2025 | 23.50 | 23.94 | 23.50 | 23.94 | 23.94 | 0.08% | 1,498 |
| Dec 26, 2025 | 23.55 | 23.92 | 22.85 | 23.92 | 23.92 | -0.08% | 4,825 |
| Dec 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.16% | 500 |
| Dec 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 150 |
| Dec 17, 2025 | 23.50 | 23.90 | 23.41 | 23.90 | 23.90 | 1.70% | 1,656 |
| Dec 11, 2025 | 23.48 | 23.95 | 23.48 | 23.50 | 23.50 | 0.09% | 1,769 |
| Dec 10, 2025 | 23.35 | 23.48 | 23.35 | 23.48 | 23.48 | - | 441 |
| Dec 9, 2025 | 23.38 | 23.48 | 23.35 | 23.48 | 23.48 | -0.03% | 2,412 |
| Dec 5, 2025 | 22.98 | 23.49 | 22.98 | 23.49 | 23.49 | 3.93% | 815 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.13% | 370 |
| Dec 3, 2025 | 22.49 | 22.57 | 22.41 | 22.57 | 22.57 | 0.36% | 1,010 |
| Dec 2, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% | 797 |
| Nov 26, 2025 | 22.40 | 22.49 | 22.35 | 22.46 | 22.46 | -0.13% | 945 |
| Nov 25, 2025 | 22.10 | 22.49 | 22.09 | 22.49 | 22.49 | 2.13% | 2,866 |
| Nov 24, 2025 | 22.10 | 22.33 | 22.02 | 22.02 | 22.02 | -0.68% | 4,100 |
| Nov 21, 2025 | 22.17 | 22.33 | 22.07 | 22.17 | 22.17 | 0.32% | 5,251 |
| Nov 20, 2025 | 22.07 | 22.10 | 22.05 | 22.10 | 22.10 | 0.05% | 1,695 |
| Nov 19, 2025 | 22.05 | 22.15 | 22.05 | 22.09 | 22.09 | -0.36% | 3,468 |