American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
31.98
0.00 (0.00%)
Jul 28, 2026, 12:45 PM EST
American Riviera Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 31.87 | 31.98 | 30.84 | 31.98 | 31.98 | -0.03% | 1,729 |
| Jul 24, 2026 | 32.00 | 32.00 | 31.20 | 31.99 | 31.99 | - | 3,699 |
| Jul 22, 2026 | 30.00 | 32.00 | 30.00 | 31.99 | 31.99 | 9.48% | 1,999 |
| Jul 21, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.76% | 1,409 |
| Jul 20, 2026 | 28.50 | 29.00 | 28.28 | 29.00 | 29.00 | 1.75% | 900 |
| Jul 17, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 500 |
| Jul 16, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 600 |
| Jul 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.32% | 100 |
| Jul 14, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.01% | 115 |
| Jul 9, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.35% | 200 |
| Jul 8, 2026 | 27.97 | 27.99 | 27.97 | 27.99 | 27.99 | - | 1,000 |
| Jul 6, 2026 | 27.99 | 27.99 | 26.00 | 27.99 | 27.99 | - | 1,784 |
| Jul 2, 2026 | 25.74 | 27.99 | 25.74 | 27.99 | 27.99 | 8.70% | 4,732 |
| Jul 1, 2026 | 26.05 | 26.46 | 25.66 | 25.75 | 25.75 | 0.59% | 1,600 |
| Jun 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,422 |
| Jun 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | 574 |
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 352 |
| Jun 25, 2026 | 25.54 | 26.40 | 25.54 | 26.40 | 26.40 | - | 1,000 |
| Jun 24, 2026 | 25.54 | 26.40 | 25.54 | 26.40 | 26.40 | -0.34% | 503 |
| Jun 22, 2026 | 25.50 | 26.49 | 25.50 | 26.49 | 26.49 | 0.04% | 507 |
| Jun 18, 2026 | 25.76 | 26.49 | 25.46 | 26.48 | 26.48 | 0.72% | 1,120 |
| Jun 16, 2026 | 25.98 | 26.50 | 25.89 | 26.29 | 26.29 | 1.55% | 1,814 |
| Jun 12, 2026 | 25.55 | 25.89 | 25.42 | 25.89 | 25.89 | - | 2,800 |
| Jun 11, 2026 | 25.50 | 25.89 | 25.50 | 25.89 | 25.89 | 0.54% | 2,136 |
| Jun 10, 2026 | 25.80 | 25.89 | 25.50 | 25.75 | 25.75 | -0.58% | 1,932 |
| Jun 8, 2026 | 25.90 | 25.90 | 25.78 | 25.90 | 25.90 | - | 1,100 |
| Jun 5, 2026 | 25.50 | 26.00 | 25.50 | 25.90 | 25.90 | -0.35% | 1,500 |
| Jun 4, 2026 | 26.49 | 26.49 | 25.25 | 25.99 | 25.99 | -0.19% | 2,935 |
| Jun 3, 2026 | 25.30 | 26.04 | 25.30 | 26.04 | 26.04 | 0.19% | 2,281 |
| May 29, 2026 | 25.58 | 25.99 | 25.00 | 25.99 | 25.99 | -0.95% | 1,950 |
| May 26, 2026 | 25.94 | 26.25 | 25.55 | 26.24 | 26.24 | -0.04% | 1,480 |
| May 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 303 |
| May 20, 2026 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | -0.67% | 2,559 |
| May 19, 2026 | 26.19 | 26.50 | 26.19 | 26.43 | 26.43 | 0.86% | 970 |
| May 15, 2026 | 25.55 | 26.24 | 25.55 | 26.20 | 26.20 | -0.15% | 2,547 |
| May 6, 2026 | 25.27 | 26.24 | 25.25 | 26.24 | 26.24 | -0.04% | 2,825 |
| May 4, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | -0.38% | 362 |
| Apr 24, 2026 | 25.47 | 26.35 | 25.47 | 26.35 | 26.35 | 3.33% | 696 |
| Apr 23, 2026 | 24.50 | 25.67 | 24.50 | 25.50 | 25.50 | 3.24% | 2,536 |
| Apr 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 575 |
| Apr 14, 2026 | 24.45 | 24.70 | 24.30 | 24.70 | 24.70 | 0.61% | 1,934 |
| Apr 13, 2026 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | -0.97% | 1,200 |
| Apr 8, 2026 | 23.90 | 24.79 | 23.90 | 24.79 | 24.79 | 4.38% | 1,784 |
| Apr 7, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 767 |
| Apr 6, 2026 | 23.75 | 23.98 | 23.75 | 23.75 | 23.75 | - | 2,871 |
| Apr 2, 2026 | 23.75 | 23.98 | 23.75 | 23.75 | 23.75 | -0.96% | 450 |
| Apr 1, 2026 | 23.60 | 23.98 | 23.20 | 23.98 | 23.98 | 1.61% | 3,355 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 600 |
| Mar 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 600 |
| Mar 26, 2026 | 23.68 | 23.99 | 23.62 | 23.98 | 23.98 | -0.04% | 1,662 |