American River Stock Price History (NASDAQ:AMRB)

Add to My Stocks
$15.14 $0.14 (0.93%) AMRB stock closing price Mar 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download American River stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with American River price to earnings ratio data. The American River stock price history chart shows that the stock price was at a high of 23.36 on 01 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2314.9515.1414.6315.14721116.114.34
2017-03-2214.8515.1314.8515.00937815.964.30
2017-03-2115.2515.2514.8614.912889515.864.28
2017-03-2015.2115.2814.9815.21641616.184.36
2017-03-1715.2515.2515.1615.25776316.224.37
2017-03-1615.1515.2515.1515.22926716.194.36
2017-03-1515.2415.2515.1815.18632416.154.35
2017-03-1414.9415.2514.9415.251629916.224.37
2017-03-1314.9615.0714.9615.0411798016.004.31
2017-03-1014.9315.0414.8514.861667415.814.26
2017-03-0915.0015.0314.8114.87887515.824.26
2017-03-0814.8615.2114.6815.03887615.994.31
2017-03-0714.9615.0214.8014.851039715.804.26
2017-03-0614.8715.0414.7814.921430215.874.28
2017-03-0315.0615.0814.7914.98545515.944.30
2017-03-0215.0915.1414.9514.96397415.924.29
2017-03-0115.0315.2414.8615.075965016.034.32
2017-02-2814.9515.1314.7014.882903215.834.27
2017-02-2715.1015.3214.9215.081081916.044.32
2017-02-2415.0015.0414.4215.037925615.994.31
2017-02-2315.3215.3215.0615.06246216.024.32
2017-02-2215.3415.3515.1715.35613016.334.40
2017-02-2115.3515.4215.1515.321541516.304.39
2017-02-1715.3615.4515.0515.35851516.334.40
2017-02-1615.1115.4315.1115.35862516.334.40
2017-02-1515.1515.4415.0415.19570816.164.36
2017-02-1414.6915.3814.6915.322079316.294.39
2017-02-1315.4515.4515.0315.04899316.004.31
2017-02-1015.2815.4515.2015.40653816.384.42
2017-02-0915.1815.3615.1815.271147816.254.38
2017-02-0814.9215.2314.9215.2321476816.204.37
2017-02-0715.1515.1914.9614.991140815.954.30
2017-02-0615.1115.1614.8915.052911016.014.32
2017-02-0315.0715.1515.0615.08845016.044.32
2017-02-0214.9715.1514.9715.01801215.974.30
2017-02-0115.1015.2215.0515.051318016.014.32
2017-01-3114.9715.1014.6615.00629715.964.30
2017-01-3015.1015.1614.8014.841063315.794.26
2017-01-2715.5015.5014.8915.312058816.294.39
2017-01-2614.7815.6714.7815.223009517.914.37
2017-01-2514.9015.0014.5514.871560717.494.27
2017-01-2413.8015.0013.4814.884342417.514.27
2017-01-2313.9214.3713.5013.792849816.223.96
2017-01-2014.6314.8914.1114.212363116.724.08
2017-01-1914.7514.8914.7514.89421617.514.27
2017-01-1814.4914.9514.3014.76955417.374.23
2017-01-1714.8514.8813.0914.497755017.054.16
2017-01-160.000.000.0015.110N/AN/A
2017-01-1315.4415.6315.1115.11909417.784.33
2017-01-1215.3715.7015.2115.551029718.294.46
2017-01-1115.5415.7015.2315.70748618.474.50
2017-01-1015.5815.7015.5715.671632418.444.49
2017-01-0915.6515.8915.5515.708611718.474.50
2017-01-0615.7515.7515.2615.49641618.224.44
2017-01-0515.6515.8815.6015.653305718.414.49
2017-01-0415.6815.7015.3515.542483818.284.46
2017-01-0315.4515.9015.4515.7018962618.474.50
2017-01-020.000.000.0015.110N/AN/A
2016-12-3015.1015.1814.8715.111644617.784.33
2016-12-2915.7015.7015.2315.25558717.944.37
2016-12-2815.9015.9015.3415.74531818.524.51
2016-12-2714.5915.9913.7115.903083218.714.56
2016-12-260.000.000.0014.600N/AN/A
2016-12-2314.2414.6014.2414.60786217.184.19
2016-12-220.000.000.0014.55104N/AN/A
2016-12-2114.5514.5514.5514.5520717.114.17
2016-12-2014.6114.8013.9014.28589116.804.10
2016-12-1914.6814.8014.6014.691034917.284.21
2016-12-1614.7014.7014.6614.6682717.254.21
2016-12-1514.6014.8014.6014.80851917.414.25
2016-12-1414.7414.8014.7014.74252517.344.23
2016-12-1314.5614.5614.5614.5637217.134.18
2016-12-1214.5514.6514.5514.56423617.134.18
2016-12-0914.5414.7814.5414.67184517.254.21
2016-12-0814.7014.8514.4514.661346617.254.20
2016-12-0714.4514.6014.4514.60941217.184.19
2016-12-0614.4714.5013.7814.411866216.954.13
2016-12-0513.8914.5013.8914.50408217.064.16
2016-12-0214.1714.4414.1714.25696116.774.09
2016-12-0113.6514.1713.6514.171777216.674.06
2016-11-3013.7213.8413.5213.562189315.953.89
2016-11-2913.5613.6113.4013.603916916.003.90
2016-11-2813.7013.9013.5913.658879416.063.92
2016-11-2513.3413.7013.3013.701717216.123.93
2016-11-240.000.000.0013.530N/AN/A
2016-11-2313.7313.8613.3513.535243615.923.88
2016-11-2213.9914.2813.1713.963881416.424.00
2016-11-2114.2414.2913.9713.971129816.444.01
2016-11-1813.7114.6313.1714.031179416.514.02
Get more Data

American River Stock Chart

View AMRB PE ratio, PS ratio stocks charts and compare with peers.
AMRB Chart
Note: Compare American River stock price history with the index and industry peers.

American River Historical Prices: Past 5 years

Max Stock Price 15.9 Dec 27,2016
Min Stock Price 6.28 Dec 05,2012
Avg Stock Price 9.48

American River Historical PE ratio: Past 5 years

Max PE Ratio 31.6 Mar 30,2012
Min PE Ratio 13.02 Oct 21,2016
Avg PE Ratio 20.31

American River Historical PS ratio: Past 5 years

Max PS Ratio 4.56 Dec 27,2016
Min PS Ratio 2.38 Dec 05,2012
Avg PS Ratio 3.35

AMRB Industry Peers

Company Price Change (%)
Fs Bancorp (FSBW)36.050 (0%)
Sunwest Bank (SWBC)510000 (0%)
Central Valley Comm. Bancorp (CVCY)19.130.37 (1.97%)
Trico Bancshares (TCBK)33.880.57 (1.71%)
Bank Of Marin (BMRC)64.450.2 (0.31%)
Fnb Bancorp (FNBG)36.50 (0%)
Heritage Commerce (HTBK)13.410.21 (1.59%)

American River historical quotes helps an investor analyze a company's history and do American River stock analysis . American River stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. AMRB closed at 15.14 and traded with a volume of 7211 on the last trading day. American River historical P/S ratio was at a high of 4.56 on 27 Dec, 2016 and a low of 1.09 on 14 Jul, 2008. .