American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
28.50
0.00 (0.00%)
Oct 22, 2026, 3:01 PM EDT
American Riviera Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 27.95 | 28.50 | 27.95 | 28.50 | 28.50 | 0.04% | 530 |
| Oct 13, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.04% | 353 |
| Oct 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.52% | 1,000 |
| Oct 6, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.03% | 210 |
| Oct 1, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% | 595 |
| Sep 30, 2026 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | -0.14% | 270 |
| Sep 28, 2026 | 27.76 | 28.69 | 27.75 | 28.69 | 28.69 | 0.31% | 500 |
| Sep 25, 2026 | 28.70 | 28.70 | 27.75 | 28.60 | 28.60 | 0.16% | 1,836 |
| Sep 24, 2026 | 28.52 | 28.60 | 28.50 | 28.56 | 28.56 | -0.68% | 1,514 |
| Sep 22, 2026 | 28.75 | 28.75 | 28.56 | 28.75 | 28.75 | -0.52% | 650 |
| Sep 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.52% | 4,050 |
| Sep 17, 2026 | 28.75 | 28.90 | 28.75 | 28.75 | 28.75 | -0.86% | 3,100 |
| Sep 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,040 |
| Sep 15, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | -0.85% | 3,500 |
| Sep 10, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 1,100 |
| Sep 9, 2026 | 29.40 | 29.52 | 28.75 | 29.00 | 29.00 | -2.52% | 4,176 |
| Sep 8, 2026 | 29.99 | 29.99 | 29.64 | 29.75 | 29.75 | 0.85% | 432 |
| Sep 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 124 |
| Sep 3, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 300 |
| Sep 2, 2026 | 29.60 | 29.75 | 29.50 | 29.75 | 29.75 | -0.50% | 998 |
| Sep 1, 2026 | 29.54 | 29.90 | 29.50 | 29.90 | 29.90 | -0.33% | 400 |
| Aug 31, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | -0.50% | 493 |
| Aug 27, 2026 | 29.95 | 30.15 | 29.95 | 30.15 | 30.15 | -0.17% | 2,089 |
| Aug 25, 2026 | 30.20 | 30.20 | 30.15 | 30.20 | 30.20 | -0.40% | 5,900 |
| Aug 21, 2026 | 30.20 | 30.39 | 30.19 | 30.32 | 30.32 | 0.17% | 37,200 |
| Aug 19, 2026 | 29.98 | 30.27 | 29.98 | 30.27 | 30.27 | 0.93% | 1,901 |
| 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 |