Get the Stockscreener App
21.48
0.05%
-0.010
American Riviera Bancorp Com Stock (ARBV) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $21.71 | $21.11 | $0.60 | 4,613.0 | -0.05% |
| Sep 03, 2025 | $21.49 | $21.29 | $0.20 | 285.0 | +0.00% |
| Sep 02, 2025 | $21.49 | $21.27 | $0.22 | 1,464.0 | +0.14% |
| Aug 29, 2025 | $21.46 | $21.46 | $0.00 | 200.0 | -0.05% |
| Aug 28, 2025 | $21.47 | $21.27 | $0.1999 | 458.0 | +0.94% |
| Aug 27, 2025 | $21.27 | $20.80 | $0.47 | 1,310.0 | +1.29% |
| Aug 26, 2025 | $21.00 | $20.60 | $0.3998 | 2,805.0 | +0.48% |
| Aug 25, 2025 | $20.90 | $20.90 | $0.00 | 100.0 | -0.07% |
| Aug 22, 2025 | $20.95 | $20.75 | $0.195 | 9,599.0 | +0.55% |
| Aug 21, 2025 | $20.80 | $20.75 | $0.05 | 3,400.0 | -0.24% |
| Aug 19, 2025 | $20.90 | $20.60 | $0.30 | 4,530.0 | +1.12% |
| Aug 15, 2025 | $20.65 | $20.43 | $0.22 | 2,195.0 | +0.10% |
| Aug 14, 2025 | $20.60 | $20.48 | $0.1225 | 2,615.0 | +0.54% |
| Aug 13, 2025 | $20.51 | $20.20 | $0.31 | 176,680.0 | -0.44% |
| Aug 12, 2025 | $20.58 | $20.51 | $0.07 | 3,098.0 | +0.34% |
American Riviera Bancorp Com Stock (ARBV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Riviera Bancorp Com stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARBV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Riviera Bancorp Com stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Riviera Bancorp Com Stock (ARBV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $21.71 | $21.11 | $0.60 | 6,362.0 | +0.09% |
| Aug, 2025 | $21.47 | $20.20 | $1.27 | 223,191.0 | +3.22% |
| Jul, 2025 | $21.00 | $19.20 | $1.80 | 65,489.0 | +7.89% |
| Jun, 2025 | $19.44 | $18.77 | $0.67 | 224,520.0 | -1.03% |
| May, 2025 | $19.47 | $18.19 | $1.28 | 31,854.0 | +7.04% |
| Apr, 2025 | $19.16 | $17.60 | $1.56 | 147,192.0 | -5.06% |
| Mar, 2025 | $20.00 | $19.01 | $0.99 | 35,689.0 | -1.74% |
| Feb, 2025 | $19.68 | $18.64 | $1.04 | 599,214.0 | +0.88% |
| Jan, 2025 | $19.99 | $19.17 | $0.82 | 23,098.0 | -3.35% |
American Riviera Bancorp Com Stock (ARBV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.00 | $19.45 | $0.5473 | 44,345.0 | +0.65% |
| Nov, 2024 | $19.87 | $19.09 | $0.78 | 467,277.0 | +1.38% |
| Oct, 2024 | $19.99 | $19.05 | $0.94 | 141,621.0 | +2.40% |
| Sep, 2024 | $19.14 | $17.66 | $1.48 | 101,812.0 | +7.65% |
| Aug, 2024 | $17.98 | $16.75 | $1.23 | 63,533.0 | +1.14% |
| Jul, 2024 | $17.87 | $16.15 | $1.72 | 257,275.0 | +5.90% |
| Jun, 2024 | $16.60 | $16.15 | $0.4488 | 21,548.0 | +0.61% |
| May, 2024 | $16.99 | $15.25 | $1.74 | 69,915.0 | +7.49% |
| Apr, 2024 | $15.99 | $15.31 | $0.6799 | 17,962.0 | -3.84% |
| Mar, 2024 | $16.30 | $15.50 | $0.80 | 28,605.0 | -2.01% |
| Feb, 2024 | $16.29 | $15.78 | $0.51 | 14,887.0 | -1.24% |
| Jan, 2024 | $17.00 | $15.65 | $1.35 | 22,526.0 | -0.03% |
American Riviera Bancorp Com Stock (ARBV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.75 | $15.85 | $0.90 | 32,649.0 | +0.00% |
| Nov, 2023 | $16.65 | $14.85 | $1.80 | 27,416.0 | +7.49% |
| Oct, 2023 | $15.80 | $15.10 | $0.70 | 2,583.0 | -4.95% |
| Sep, 2023 | $17.14 | $15.80 | $1.34 | 9,680.0 | -1.22% |
| Aug, 2023 | $16.99 | $15.61 | $1.38 | 19,216.0 | +6.51% |
| Jul, 2023 | $16.00 | $14.60 | $1.40 | 56,636.0 | +0.99% |
| Jun, 2023 | $15.30 | $14.06 | $1.24 | 7,125.0 | +8.11% |
| May, 2023 | $16.00 | $13.51 | $2.49 | 32,193.0 | -11.88% |
| Apr, 2023 | $16.30 | $15.25 | $1.05 | 10,875.0 | -5.09% |
| Mar, 2023 | $18.75 | $15.50 | $3.25 | 102,698.0 | -10.35% |
| Feb, 2023 | $18.75 | $17.53 | $1.22 | 155,532.0 | +4.17% |
| Jan, 2023 | $18.00 | $16.70 | $1.30 | 21,542.0 | +5.88% |
3.26%
12.52%
Cap:
|
Volume (24h):