American River Stock Price History (NASDAQ:AMRB)

Add to My Stocks
$14.6 $0.19 (1.32%) AMRB stock closing price Dec 07, 2016 (Closing)

American River stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with American River P/E ratio, and PS ratio. The American River stock price history chart shows that the stock price reached a high of 23.54 on 29 Jan, 2007, and a low of 4.54 on 29 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1713.3414.0513.3413.902222716.353.99
2016-11-1613.4313.6513.4313.605725516.003.90
2016-11-1513.3513.6513.2513.65684516.063.92
2016-11-1412.5913.4112.5413.304862015.653.81
2016-11-1112.3312.5012.3012.50618814.713.59
2016-11-1012.2912.3912.1512.30788614.473.53
2016-11-0912.2812.3012.2812.30112314.473.53
2016-11-0812.0012.3112.0012.31534814.483.53
2016-11-0712.0012.1712.0012.05597614.183.46
2016-11-0412.3512.3512.0712.22255014.383.51
2016-11-0312.3312.3512.2412.24900614.403.51
2016-11-0212.2512.3212.2212.31625614.483.53
2016-11-0112.0412.2512.0412.25636914.413.51
2016-10-3112.0612.2512.0612.24931414.403.51
2016-10-2812.0512.1212.0512.06484914.193.46
2016-10-2712.0012.0811.9212.081323914.213.46
2016-10-2611.5712.0211.5712.02446614.143.45
2016-10-2512.2512.2511.8711.87342513.973.40
2016-10-2411.2612.9011.2612.034113214.153.45
2016-10-2110.9411.0710.9411.072547513.023.17
2016-10-2010.8011.0010.8010.88977613.953.20
2016-10-1910.8510.9210.8510.86110513.923.19
2016-10-1810.8710.8710.8110.8135613.863.18
2016-10-1710.9510.9510.9110.9134413.993.21
2016-10-1410.9711.0810.9711.00447314.103.23
2016-10-1310.9810.9810.8510.8536413.913.19
2016-10-1211.0011.0010.8110.96276614.053.22
2016-10-110.000.000.0010.9227N/AN/A
2016-10-1010.8910.9210.7210.92706414.003.21
2016-10-0710.9810.9810.9810.9816414.083.23
2016-10-0610.8810.9010.8010.90655813.973.21
2016-10-0510.9210.9210.8010.80253913.853.18
2016-10-0410.5910.8610.5910.86431913.923.19
2016-10-0310.8810.9010.8310.89880913.963.20
2016-09-3010.8010.8410.8010.84108713.903.19
2016-09-2910.5310.8510.5310.851349113.913.19
2016-09-2810.7510.8310.5510.5531107013.533.10
2016-09-270.000.000.0010.61101N/AN/A
2016-09-2610.6210.6210.6110.6136913.603.12
2016-09-2310.6310.6310.6310.6313413.633.13
2016-09-2210.5510.6410.5110.51932313.473.09
2016-09-2110.6010.6010.5010.57324813.553.11
2016-09-2010.6110.6310.4510.45145813.403.07
2016-09-1910.3610.6110.3610.503350913.463.09
2016-09-1610.5310.6210.3110.341022513.263.04
2016-09-1510.6010.6210.3910.39680013.323.06
2016-09-1410.5310.6510.5310.531565213.503.10
2016-09-1310.4910.6010.4910.51603713.473.09
2016-09-1210.5010.5810.4510.54342513.513.10
2016-09-0910.5310.5910.5010.50952313.463.09
2016-09-0810.5110.5210.5010.50205213.463.09
2016-09-0710.5010.5910.3310.52490913.493.09
2016-09-0610.4310.4810.3010.47823513.423.08
2016-09-050.000.000.0010.430N/AN/A
2016-09-0210.3210.4610.1710.43761413.373.07
2016-09-0110.2710.3010.1610.30296313.213.03
2016-08-3110.3010.3210.1710.29397913.193.03
2016-08-3010.2410.3710.1810.323002213.233.03
2016-08-2910.2810.4010.2510.33924913.243.04
2016-08-2610.3110.3910.2510.32197013.233.03
2016-08-2510.2410.3610.2310.28165613.183.02
2016-08-2410.3310.3710.2110.37187713.303.05
2016-08-2310.2510.4510.2010.35173213.273.04
2016-08-2210.2510.3710.1510.211357113.093.00
2016-08-1910.2610.2910.2610.2993613.193.03
2016-08-1810.2810.3310.2510.33152313.243.04
2016-08-1710.2810.3510.2510.35891713.273.04
2016-08-1610.2910.3210.2910.3257113.233.03
2016-08-1510.4410.6110.2510.311769713.223.03
2016-08-1210.4010.4010.4010.4048713.343.06
2016-08-1110.5710.6110.5610.6140513.603.12
2016-08-100.000.000.0010.5542N/AN/A
2016-08-0910.3510.5510.3510.55122613.533.10
2016-08-080.000.000.0010.5262N/AN/A
2016-08-0510.7010.7010.5210.5243313.493.09
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 14.6 Dec 07,2016
Min Stock Price 4.54 Jan 09,2012
Avg Stock Price 8.94

American River Historical PE ratio: Past 5 years

Max PE Ratio 34.13 Jan 26,2012
Min PE Ratio 13.02 Oct 21,2016
Avg PE Ratio 20.98

American River Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Dec 07,2016
Min PS Ratio 1.68 Dec 28,2011
Avg PS Ratio 3.23

AMRB Industry Peers

Company Price Change (%)
Oak Valley Bancorp (OVLY)12.250.68 (5.88%)
First Northern Community (FNRN)9.10.25 (2.82%)
Central Valley Comm. Bancorp (CVCY)17.860.34 (1.94%)
Trico Bancshares (TCBK)32.680.32 (0.99%)
Bank Of Marin (BMRC)65.80.35 (0.53%)
Fnb Bancorp (FNBG)32.350 (0%)
Heritage Commerce (HTBK)13.210.01 (0.08%)

American River historical quotes helps an investor analyze a company's history and do American River stock analysis . The price movement is easily depicted in the American River stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 14.41 and 18662 shares of AMRB were traded on 06 Dec, 2016. American River historical P/S ratio was at a high of 4.35 on 21 Apr, 2006 and a low of 1.09 on 14 Jul, 2008. .