American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
29.99
-0.06 (-0.20%)
Aug 17, 2026, 3:57 PM EST
American Riviera Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 29.95 | 29.99 | 29.60 | 29.99 | 29.99 | -0.20% | 400 |
| Aug 14, 2026 | 30.29 | 30.36 | 29.95 | 30.05 | 30.05 | -2.97% | 4,538 |
| Aug 13, 2026 | 30.54 | 30.97 | 30.29 | 30.97 | 30.97 | -0.42% | 1,735 |
| Aug 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 158 |
| Aug 11, 2026 | 30.74 | 31.10 | 30.74 | 31.10 | 31.10 | -1.27% | 800 |
| Aug 10, 2026 | 30.71 | 31.50 | 30.70 | 31.50 | 31.50 | 2.23% | 3,034 |
| Aug 6, 2026 | 31.00 | 31.05 | 30.71 | 30.81 | 30.81 | -0.93% | 900 |
| Aug 5, 2026 | 31.25 | 31.25 | 30.83 | 31.10 | 31.10 | -1.89% | 2,200 |
| Aug 4, 2026 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | - | 1,100 |
| Aug 3, 2026 | 31.50 | 31.70 | 31.06 | 31.70 | 31.70 | -0.88% | 1,010 |
| Jul 30, 2026 | 31.97 | 31.98 | 31.97 | 31.98 | 31.98 | - | 700 |
| Jul 28, 2026 | 31.50 | 31.98 | 31.40 | 31.98 | 31.98 | - | 500 |
| 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 |