American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
23.70
-0.61 (-2.51%)
Jan 21, 2026, 3:32 PM EST
American Riviera Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 22.18 | 22.18 | 21.90 | 22.17 | 22.17 | -0.09% | 18,455 |
| Nov 14, 2025 | 22.23 | 22.23 | 21.81 | 22.19 | 22.19 | 0.86% | 1,260 |
| Nov 13, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | - | 3,295 |
| Nov 12, 2025 | 21.75 | 22.37 | 21.75 | 22.00 | 22.00 | 0.09% | 4,450 |
| Nov 11, 2025 | 21.85 | 22.00 | 21.85 | 21.98 | 21.98 | -0.09% | 4,870 |
| Nov 7, 2025 | 21.77 | 22.00 | 21.67 | 22.00 | 22.00 | - | 3,425 |
| Nov 4, 2025 | 22.00 | 22.00 | 21.78 | 22.00 | 22.00 | 0.92% | 577 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.79 | 21.80 | 21.80 | -0.27% | 2,000 |
| Oct 31, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.05% | 500 |
| Oct 29, 2025 | 21.80 | 22.00 | 21.80 | 21.85 | 21.85 | - | 11,030 |
| Oct 28, 2025 | 21.36 | 21.85 | 21.36 | 21.85 | 21.85 | -0.18% | 2,701 |
| Oct 27, 2025 | 21.50 | 21.89 | 21.40 | 21.89 | 21.89 | 1.91% | 6,100 |
| Oct 24, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.09% | 132 |
| Oct 22, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 2,625 |
| Oct 17, 2025 | 21.40 | 21.40 | 21.25 | 21.40 | 21.40 | 0.05% | 2,056 |
| Oct 16, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 21.39 | -0.37% | 370 |
| Oct 15, 2025 | 21.35 | 21.47 | 21.35 | 21.47 | 21.47 | - | 510 |
| Oct 14, 2025 | 21.31 | 21.47 | 21.30 | 21.47 | 21.47 | -0.09% | 5,500 |
| Oct 13, 2025 | 21.35 | 21.50 | 21.21 | 21.49 | 21.49 | 0.33% | 6,496 |
| Oct 10, 2025 | 21.43 | 21.43 | 21.42 | 21.42 | 21.42 | -1.74% | 705 |
| Oct 9, 2025 | 21.45 | 21.80 | 21.45 | 21.80 | 21.80 | 0.46% | 5,620 |
| Oct 8, 2025 | 21.84 | 21.85 | 21.60 | 21.70 | 21.70 | -0.87% | 4,409 |
| 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 |