Skip to main content
American Riviera Bancorp (ARBV)
OTCMKTS · Delayed Price · Currency is USD
26.89
-0.11 (-0.41%)
At close: Mar 6, 2026

American Riviera Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3026.8926.3026.8926.89-0.41%500
Mar 4, 202626.9027.0026.3027.0027.000.37%496
Mar 3, 202626.5026.9926.2526.9026.90-0.55%2,289
Mar 2, 202627.1227.2426.8027.0527.050.19%2,908
Feb 27, 202627.4527.7027.0027.0027.00-0.63%4,390
Feb 26, 202627.2027.7527.1727.1727.17-1.02%8,294
Feb 24, 202627.1527.4527.1527.4527.45-2,108
Feb 23, 202627.1527.4527.1527.4527.45-0.18%850
Feb 18, 202626.5127.5026.5127.5027.502.04%700
Feb 17, 202626.5126.9526.5126.9526.95-0.19%200
Feb 12, 202627.0027.0027.0027.0027.000.19%452
Feb 11, 202628.2828.2826.1926.9526.95-0.15%2,684
Feb 10, 202626.1826.9926.1826.9926.993.09%1,668
Feb 9, 202626.0826.1826.0826.1826.180.04%334
Feb 6, 202625.8626.1725.5026.1726.173.44%3,190
Feb 5, 202625.0025.3025.0025.3025.301.61%1,093
Feb 4, 202624.9925.2624.6524.9024.900.61%3,325
Feb 3, 202624.1024.7524.1024.7524.751.64%4,206
Feb 2, 202623.5024.5023.5024.3524.353.62%10,335
Jan 30, 202623.2423.5023.2423.5023.500.01%250
Jan 29, 202623.3623.5023.3623.5023.502.17%2,500
Jan 26, 202622.9523.0022.8523.0023.00-1,847
Jan 23, 202623.3023.3022.7523.0023.00-2.95%4,852
Jan 22, 202623.7023.7023.5023.7023.701.94%510
Jan 21, 202623.7123.7123.2523.2523.25-4.36%9,684
Jan 15, 202623.7124.3123.7124.3124.312.53%7,015
Jan 14, 202623.7123.7123.7123.7123.71-503
Jan 13, 202623.7123.7123.7123.7123.711.76%143
Jan 12, 202623.3023.3023.3023.3023.30-1.73%419
Jan 8, 202623.4823.7123.3523.7123.71-0.04%1,137
Jan 6, 202623.4923.7223.4923.7223.721.02%660
Jan 5, 202623.8523.9523.3123.4823.48-1.76%5,220
Dec 30, 202523.5023.9323.5023.9023.90-0.17%7,646
Dec 29, 202523.5023.9423.5023.9423.940.08%1,498
Dec 26, 202523.5523.9222.8523.9223.92-0.08%4,825
Dec 24, 202523.9423.9423.9423.9423.940.16%500
Dec 19, 202523.9023.9023.9023.9023.90-150
Dec 17, 202523.5023.9023.4123.9023.901.70%1,656
Dec 11, 202523.4823.9523.4823.5023.500.09%1,769
Dec 10, 202523.3523.4823.3523.4823.48-441
Dec 9, 202523.3823.4823.3523.4823.48-0.03%2,412
Dec 5, 202522.9823.4922.9823.4923.493.93%815
Dec 4, 202522.6022.6022.6022.6022.600.13%370
Dec 3, 202522.4922.5722.4122.5722.570.36%1,010
Dec 2, 202522.4922.4922.4922.4922.490.13%797
Nov 26, 202522.4022.4922.3522.4622.46-0.13%945
Nov 25, 202522.1022.4922.0922.4922.492.13%2,866
Nov 24, 202522.1022.3322.0222.0222.02-0.68%4,100
Nov 21, 202522.1722.3322.0722.1722.170.32%5,251
Nov 20, 202522.0722.1022.0522.1022.100.05%1,695
Nov 19, 202522.0522.1522.0522.0922.09-0.36%3,468
Nov 18, 202522.1822.1821.9022.1722.17-0.09%18,455
Nov 14, 202522.2322.2321.8122.1922.190.86%1,260
Nov 13, 202522.5022.5022.0022.0022.00-3,295
Nov 12, 202521.7522.3721.7522.0022.000.09%4,450
Nov 11, 202521.8522.0021.8521.9821.98-0.09%4,870
Nov 7, 202521.7722.0021.6722.0022.00-3,425
Nov 4, 202522.0022.0021.7822.0022.000.92%577
Nov 3, 202522.0022.0021.7921.8021.80-0.27%2,000
Oct 31, 202521.8621.8621.8621.8621.860.05%500
Oct 29, 202521.8022.0021.8021.8521.85-11,030
Oct 28, 202521.3621.8521.3621.8521.85-0.18%2,701
Oct 27, 202521.5021.8921.4021.8921.891.91%6,100
Oct 24, 202521.4821.4821.4821.4821.48-0.09%132
Oct 22, 202521.3021.5021.3021.5021.500.47%2,625
Oct 17, 202521.4021.4021.2521.4021.400.05%2,056
Oct 16, 202521.3121.3921.3121.3921.39-0.37%370
Oct 15, 202521.3521.4721.3521.4721.47-510
Oct 14, 202521.3121.4721.3021.4721.47-0.09%5,500
Oct 13, 202521.3521.5021.2121.4921.490.33%6,496
Oct 10, 202521.4321.4321.4221.4221.42-1.74%705
Oct 9, 202521.4521.8021.4521.8021.800.46%5,620
Oct 8, 202521.8421.8521.6021.7021.70-0.87%4,409
Oct 6, 202521.7021.8921.7021.8921.89-900
Oct 3, 202521.8821.8921.4721.8921.890.05%800
Oct 2, 202521.7621.8821.7321.8821.88-0.55%1,140
Oct 1, 202521.7422.0021.7422.0022.000.05%1,600
Sep 29, 202521.7321.9921.7321.9921.99-1,400
Sep 23, 202521.7021.9921.7021.9921.991.31%1,130
Sep 19, 202521.7021.7121.7021.7121.710.03%4,537
Sep 18, 202521.7021.7121.7021.7021.70-0.05%4,936
Sep 17, 202521.6021.7121.6021.7121.71-48,394
Sep 16, 202521.3621.7121.0721.7121.711.64%5,800
Sep 12, 202521.2221.4521.1621.3621.36-0.47%4,332
Sep 11, 202521.3021.4621.2521.4621.46-2,925
Sep 10, 202521.3021.4821.3021.4621.46-0.09%3,314