American River Stock Price History, AMRB Historical Prices

Add to My Stocks
$16 $0.02 (0.13%) AMRB stock closing price Jun 15, 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 $16.78 on Jun 06, 2018, and a low of $8.12 on Oct 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 16.02 16.02 15.89 16 10,328 30.19 4.28
2018-06-14 16.05 16.4 15.66 15.98 5,894 30.15 4.27
2018-06-13 15.6 16.15 15.6 15.95 54,866 30.09 4.27
2018-06-12 16 16.24 15.7 15.71 5,932 29.64 4.2
2018-06-11 16.04 16.25 16 16.02 1,871 30.23 4.29
2018-06-08 15.6 16.5 15.6 16.36 1,547 30.87 4.38
2018-06-07 16.21 16.55 16.21 16.55 707 31.23 4.43
2018-06-06 15.7 17.5 15.7 16.78 38,771 31.66 4.49
2018-06-05 15.5 15.99 15.47 15.95 15,196 30.09 4.27
2018-06-04 15.52 15.93 15.5 15.51 2,851 29.26 4.15
2018-06-01 15.66 15.8 15.55 15.72 1,221 29.66 4.21
2018-05-31 15.55 15.85 15.55 15.8 4,450 29.81 4.23
2018-05-30 15.73 16 15.5 15.5 2,555 29.25 4.15
2018-05-29 15.94 15.99 15.88 15.88 1,268 29.96 4.25
2018-05-25 15.94 15.94 15.94 15.94 117 30.08 4.26
2018-05-24 15.45 15.94 15.45 15.55 3,716 29.34 4.16
2018-05-23 15.6 15.6 15.59 15.6 2,610 29.43 4.17
2018-05-22 15.7 15.99 15.7 15.76 16,795 29.74 4.22
2018-05-21 15.55 15.7 15.5 15.55 3,183 29.34 4.16
2018-05-18 15.62 15.69 15.5 15.5 647 29.25 4.15
2018-05-17 15.71 15.71 15.58 15.58 347 29.39 4.17
2018-05-16 15.7 15.7 15.5 15.5 561 29.25 4.15
2018-05-15 15.72 15.72 15.5 15.51 3,736 29.26 4.15
2018-05-14 15.51 15.71 15.5 15.65 3,331 29.53 4.19
2018-05-11 15.45 15.69 15.45 15.69 1,409 29.6 4.2
2018-05-10 15.66 15.66 15.45 15.45 1,887 29.15 4.13
2018-05-09 15.1 15.63 15.1 15.58 2,107 29.4 4.17
2018-05-08 15.45 15.69 15.45 15.51 2,831 29.26 4.15
2018-05-07 14.98 15.72 14.95 15.63 12,265 29.49 4.18
2018-05-04 15.47 15.68 15.25 15.25 11,755 28.77 4.08
2018-05-03 15.6 15.65 15.6 15.64 5,840 29.5 4.18
2018-05-02 14.95 15.6 14.95 15.6 647 29.44 4.17
2018-05-01 15.43 15.67 15.43 15.67 819 29.57 4.19
2018-04-30 15.55 15.64 15.5 15.5 7,454 29.25 4.15
2018-04-27 15.5 15.64 15.48 15.64 3,392 29.51 4.18
2018-04-26 15.59 15.6 15.51 15.51 1,642 29.26 4.15
2018-04-25 15.28 15.28 15.28 15.28 535 28.83 4.09
2018-04-24 15.69 15.7 15.69 15.7 399 29.62 4.2
2018-04-23 15.32 15.32 15.3 15.3 591 28.87 4.09
2018-04-20 15.72 15.72 15.46 15.46 1,105 29.17 4.14
2018-04-19 15.45 15.59 15.4 15.4 413 31.43 4.37
2018-04-18 15.59 15.59 15.41 15.41 2,032 31.45 4.38
2018-04-17 15.4 15.58 15.4 15.58 341 31.8 4.42
2018-04-16 15.4 15.57 15.31 15.57 3,096 31.78 4.42
2018-04-13 0 0 0 15.32 159 - -
2018-04-12 0 0 0 15.5 81 - -
2018-04-11 0 0 0 15.32 83 - -
2018-04-10 15.3 15.46 15.3 15.32 1,211 31.27 4.35
2018-04-09 15.42 15.52 15.41 15.51 986 31.66 4.41
2018-04-06 15.26 15.56 15.26 15.5 8,612 31.63 4.4
2018-04-05 15.5 15.5 15.5 15.5 180 31.63 4.4
2018-04-04 15.53 15.7 15.5 15.7 6,462 32.04 4.46
2018-04-03 15.53 15.59 15.21 15.45 15,478 31.53 4.39
2018-04-02 15.53 15.6 15.5 15.51 6,038 31.65 4.4
2018-03-30 0 0 0 15.51 0 - -
2018-03-29 15.64 15.67 15 15.51 4,000 31.65 4.4
2018-03-28 15.07 15.35 15.07 15.3 2,803 31.22 4.34
2018-03-27 15.46 15.46 15.25 15.25 305 31.11 4.33
2018-03-26 15.4 15.4 15.32 15.32 821 31.27 4.35
2018-03-23 15.46 15.65 15.25 15.26 8,530 31.14 4.33
2018-03-22 15.31 15.36 15.18 15.34 1,417 31.3 4.35
2018-03-21 15.5 15.51 15.25 15.25 7,643 31.12 4.33
2018-03-20 15.5 15.5 15.4 15.41 3,192 31.45 4.38
2018-03-19 15.52 15.52 12.21 15.44 6,918 31.51 4.38
2018-03-16 15.5 15.71 15.5 15.7 8,304 32.04 4.46
2018-03-15 15.5 15.68 15.33 15.68 1,488 32 4.45
2018-03-14 15.65 15.66 15.34 15.46 2,898 31.55 4.39
2018-03-13 15.56 15.56 15.33 15.43 1,196 31.49 4.38
2018-03-12 15.25 15.63 15.25 15.54 6,553 31.71 4.41
2018-03-09 15.55 15.6 15.37 15.5 91,656 31.63 4.4
2018-03-08 0 0 0 15.32 17 - -
2018-03-07 15.7 15.7 15.31 15.32 1,690 31.27 4.35
2018-03-06 15.39 15.73 15.35 15.46 83,972 31.55 4.39
2018-03-05 15.74 15.74 15.36 15.36 1,940 31.35 4.36
2018-03-02 15.05 15.5 15.05 15.34 2,302 31.31 4.36
2018-03-01 15.41 15.41 15.26 15.26 5,440 31.14 4.33
2018-02-28 15.71 15.71 15.25 15.3 136,087 31.22 4.34
2018-02-27 15.49 15.61 15.41 15.61 2,747 31.86 4.43
2018-02-26 15.08 15.43 15.08 15.28 13,896 31.18 4.34
2018-02-23 15.21 15.21 15.21 15.21 161 31.04 4.32
2018-02-22 0 0 0 15.3 82 - -
2018-02-21 15.2 15.3 15.11 15.3 2,274 31.22 4.34
2018-02-20 15.3 15.3 15.25 15.3 4,030 31.22 4.34
2018-02-19 0 0 0 15.21 0 - -
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
2018-02-13 0 0 0 15.12 39 - -
2018-02-12 15.02 15.37 15.02 15.12 8,754 30.86 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 Price16.78Jun 06,2018
Min Stock Price8.12Oct 17,2013
Avg Stock Price11.32

American River Historical PE ratio: Past 5 years

Max PE Ratio32.04Mar 16,2018
Min PE Ratio13.02Oct 21,2016
Avg PE Ratio19.88

American River Historical PS ratio: Past 5 years

Max PS Ratio4.62Jan 11,2018
Min PS Ratio3Jul 29,2016
Avg PS Ratio3.7

AMRB Industry Peers

Company Price Change (%)
Community West (CWBC)11.750.04 (0.34%)
Commerce West Bank (CWBK)25.250 (0%)
Fnb Bancorp (FNBG)37.90.19 (0.5%)
Heritage Commerce (HTBK)17.450 (0%)
Valley Commerce (VCBP)210.55 (2.69%)
Bank Of Commerce (BOCH)11.850.05 (0.42%)
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 10,328 typically implies breaking news or earnings release. AMRB stock saw an opening price of $16.02, and a closing price of $16 on Jun 15, 2018. The average P/S ratio was 3.7 as can be seen from American River stock history.