American River Stock Price History, AMRB Historical Prices

Add to My Stocks
$15.21 $0 (0%) AMRB stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download American River stock price history here. 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 $16.21 on Jan 11, 2018, and a low of $7.15 on Feb 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 15.2 15.84 15.2 15.21 14,667 31.04 4.32
2018-02-15 15.2 15.21 15.19 15.21 1,498 31.04 4.32
2018-02-14 15.38 15.38 15.12 15.12 2,721 30.86 4.29
2018-02-12 15.02 15.37 15.02 15.12 8,754 30.86 4.29
2018-02-09 14.91 14.93 14.91 14.93 532 30.47 4.24
2018-02-08 15.13 15.13 14.95 14.95 93,876 30.51 4.25
2018-02-07 15.05 15.08 14.9 15.06 4,283 30.74 4.28
2018-02-06 14.83 15.12 14.83 15.04 1,987 30.69 4.27
2018-02-05 15.18 15.18 15.01 15.01 14,288 30.63 4.26
2018-02-02 15.2 15.2 15.08 15.08 2,602 30.78 4.28
2018-02-01 15.23 15.23 15.1 15.2 4,855 31.02 4.32
2018-01-31 15.4 15.4 15.4 15.4 353 31.43 4.37
2018-01-30 15.23 15.45 15.23 15.4 43,533 31.43 4.37
2018-01-29 15.41 15.42 15.37 15.42 4,937 31.47 4.38
2018-01-26 15.21 15.29 15.2 15.29 504 18.2 4.36
2018-01-25 15.45 15.51 15.25 15.3 21,365 18.21 4.36
2018-01-24 15.68 15.75 15.6 15.6 10,554 18.57 4.44
2018-01-23 15.4 15.58 15.4 15.55 2,034 18.51 4.43
2018-01-22 15.68 15.68 15.5 15.5 2,955 18.45 4.42
2018-01-19 15.86 15.9 15.61 15.71 6,502 18.7 4.48
2018-01-18 15.62 15.7 15.62 15.62 2,747 18.6 4.45
2018-01-17 15.72 15.73 15.7 15.73 3,843 18.73 4.48
2018-01-16 15.62 15.86 15.62 15.86 8,934 18.88 4.52
2018-01-12 16.15 16.15 15.48 15.99 2,879 19.04 4.56
2018-01-11 15.5 16.49 15.5 16.21 19,278 19.3 4.62
2018-01-10 15.5 15.51 15.5 15.5 811 18.45 4.42
2018-01-09 15.06 15.38 15.06 15.38 3,374 18.31 4.38
2018-01-08 15.26 15.3 14.95 15.13 16,920 18.01 4.31
2018-01-05 15.36 15.37 15.26 15.36 1,043 18.29 4.38
2018-01-04 15.96 15.96 15.31 15.31 6,410 18.23 4.36
2018-01-03 15.5 15.99 15.45 15.99 6,177 19.04 4.56
2018-01-02 15.19 15.8 15.19 15.5 9,764 18.45 4.42
2017-12-29 15.24 15.25 15.18 15.24 3,964 18.14 4.34
2017-12-28 15.09 15.25 15.09 15.24 2,489 18.14 4.34
2017-12-26 14.96 15.1 14.96 15.1 2,218 17.98 4.3
2017-12-22 15 15.1 15 15.1 3,227 17.98 4.3
2017-12-21 14.98 15.05 14.98 14.99 5,972 17.85 4.27
2017-12-20 14.95 15 14.95 15 12,901 17.86 4.27
2017-12-19 14.92 14.95 14.91 14.95 552 17.8 4.26
2017-12-18 14.9 14.9 14.88 14.88 1,827 17.71 4.24
2017-12-15 15.1 15.1 14.86 14.86 9,023 17.69 4.23
2017-12-14 15 15 14.91 15 1,239 17.86 4.27
2017-12-13 15 15 14.93 15 8,833 17.86 4.27
2017-12-12 14.97 15.18 14.92 15.18 7,206 18.07 4.32
2017-12-11 14.88 14.99 14.87 14.99 10,490 17.84 4.27
2017-12-08 14.88 14.92 14.88 14.88 749 17.71 4.24
2017-12-07 15.08 15.09 14.9 14.91 6,082 17.75 4.25
2017-12-06 14.95 14.95 14.95 14.95 525 17.8 4.26
2017-12-05 14.9 15.2 14.9 15.2 306 18.1 4.33
2017-12-04 15.08 15.08 14.81 14.85 3,449 17.68 4.23
2017-12-01 14.96 15.05 14.96 15.05 19,307 17.92 4.29
2017-11-30 15.1 15.16 15.04 15.04 1,873 17.91 4.28
2017-11-29 15.03 15.05 14.96 15.05 4,107 17.92 4.29
2017-11-28 14.96 15.13 14.96 15.13 633 18.01 4.31
2017-11-27 15.05 15.05 15.05 15.05 301 17.92 4.29
2017-11-24 14.96 15.1 14.96 15.1 1,204 17.98 4.3
2017-11-23 0 0 0 15.1 0 - -
2017-11-22 15.11 15.11 15.1 15.1 1,941 17.98 4.3
2017-11-21 14.93 15.11 14.93 15.11 23,442 17.99 4.3
2017-11-20 14.75 15.02 14.75 14.93 32,905 17.77 4.25
2017-11-17 14.92 14.94 14.75 14.94 3,382 17.79 4.26
2017-11-16 15 15 14.94 14.99 66,537 17.85 4.27
2017-11-15 15 15.15 14.96 14.96 5,863 17.81 4.26
2017-11-14 15.15 15.15 15 15 337 17.85 4.27
2017-11-13 14.99 15.19 14.91 15.19 34,847 18.08 4.33
2017-11-10 15 15.01 14.96 14.97 27,053 17.82 4.26
2017-11-09 14.97 14.98 14.97 14.98 10,308 17.83 4.27
2017-11-08 14.93 15 14.9 15 6,324 17.86 4.27
2017-11-07 14.95 14.95 14.95 14.95 2,175 17.8 4.26
2017-11-06 14.95 15.11 14.95 15.04 4,532 17.91 4.28
2017-11-03 14.94 15.03 14.94 14.95 994 17.8 4.26
2017-11-02 15.2 15.2 14.9 14.93 169,903 17.77 4.25
2017-11-01 14.96 15.18 14.96 15.1 1,543 17.98 4.3
2017-10-31 15 15.25 14.98 15.2 15,614 18.1 4.33
2017-10-30 14.98 15.16 14.98 15.06 3,486 17.93 4.29
2017-10-27 14.78 15.02 14.78 14.9 6,602 17.74 4.24
2017-10-26 14.69 14.75 14.69 14.7 2,484 17.5 4.19
2017-10-25 14.6 14.63 14.59 14.6 2,756 17.38 4.16
2017-10-24 14.45 14.55 14.45 14.53 4,464 17.29 4.14
2017-10-23 14.35 14.52 14.35 14.45 2,410 17.2 4.12
2017-10-20 14.35 14.35 14.27 14.35 3,437 17.08 4.09
2017-10-19 14.54 14.54 14.23 14.5 3,064 15.43 4.11
2017-10-18 14.5 14.88 14.31 14.88 876 15.83 4.22
2017-10-17 14.66 14.89 14.63 14.66 3,016 15.6 4.16
2017-10-16 15 15 14.99 14.99 1,699 15.95 4.25
2017-10-13 15.11 15.11 15 15 1,109 15.96 4.25
2017-10-12 15.06 15.33 15.06 15.14 1,568 16.11 4.29
2017-10-11 15.38 15.55 15.38 15.42 4,961 16.4 4.37
2017-10-10 15.35 15.35 15.12 15.12 1,731 16.09 4.29
Get more Data

American River Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.21Jan 11,2018
Min Stock Price7.15Feb 18,2013
Avg Stock Price10.82

American River Historical PE ratio: Past 5 years

Max PE Ratio31.47Jan 29,2018
Min PE Ratio13.02Oct 21,2016
Avg PE Ratio19.42

American River Historical PS ratio: Past 5 years

Max PS Ratio4.62Jan 11,2018
Min PS Ratio2.78Feb 21,2013
Avg PS Ratio3.62

AMRB Industry Peers

Company Price Change (%)
Sunwest Bank (SWBC)510000 (0%)
Commerce West Bank (CWBK)24.750 (0%)
Fnb Bancorp (FNBG)36.610.46 (1.27%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Valley Commerce (VCBP)210.55 (2.69%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)

American River share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in American River stock analysis. The price and volume changes on a daily basis is provided in the American River stock price history. An abnormally high daily 14,667 typically implies breaking news or earnings release. AMRB stock saw an opening price of $15.2, and a closing price of $15.21 on Feb 16, 2018. The average P/S ratio was 3.62 as can be seen from American River stock history.