American Riviera Bank(ARBV)
$31.98+0.98 (+3.16%)
ARBV
American Riviera Bank historical prices
$31.98
At close:+0.98 (+3.16%)
Want to see ARBV full AI Analyst Report?
American Riviera Bank (ARBV) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | +3.16% | 200 | 0.10 |
| Nov 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +4.55% | 1,148 | 0.55 |
| Nov 09, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +4.55% | 440 | 0.21 |
| Nov 06, 2026 | 29.65 | 30.00 | 29.30 | 29.65 | 29.65 | -1.17% | 0 | 0.00 |
| Nov 05, 2026 | 30.00 | 30.00 | 29.40 | 30.00 | 30.00 | +1.69% | 1,605 | 0.76 |
| Nov 04, 2026 | 29.15 | 29.50 | 29.15 | 29.50 | 29.50 | +1.20% | 2,414 | 1.17 |
| Nov 03, 2026 | 29.01 | 29.15 | 29.00 | 29.15 | 29.15 | +0.17% | 2,815 | 1.38 |
| Nov 02, 2026 | 29.15 | 29.15 | 29.05 | 29.10 | 29.10 | +0.17% | 7,787 | 4.00 |
| Oct 30, 2026 | 29.39 | 29.39 | 29.00 | 29.05 | 29.05 | 0.00% | 4,350 | 2.30 |
| Oct 29, 2026 | 28.85 | 29.40 | 28.85 | 29.05 | 29.05 | +0.87% | 5,253 | 2.87 |
| Oct 28, 2026 | 28.65 | 28.80 | 28.06 | 28.80 | 28.80 | +1.05% | 1,965 | 1.09 |
| Oct 27, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | +0.88% | 720 | 0.40 |
| Oct 26, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | -0.26% | 0 | 0.00 |
| Oct 23, 2026 | 28.33 | 28.65 | 28.00 | 28.33 | 28.33 | -0.61% | 0 | 0.00 |
| Oct 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | +0.88% | 20,341 | 13.48 |
| Oct 21, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 0 | 0.00 |
| Oct 20, 2026 | 27.95 | 28.50 | 27.95 | 28.50 | 28.50 | +1.42% | 530 | 0.34 |
| Oct 19, 2026 | 28.10 | 28.25 | 27.95 | 28.10 | 28.10 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 28.10 | 28.40 | 27.80 | 28.10 | 28.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 28.10 | 28.40 | 27.80 | 28.10 | 28.10 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 28.10 | 28.40 | 27.80 | 28.10 | 28.10 | -1.37% | 0 | 0.00 |
| Oct 13, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | +1.21% | 353 | 0.22 |
| Oct 12, 2026 | 28.15 | 28.50 | 27.80 | 28.15 | 28.15 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 28.15 | 28.50 | 27.80 | 28.15 | 28.15 | -1.23% | 0 | 0.00 |
| Oct 08, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | +0.97% | 1,000 | 0.61 |
| Oct 07, 2026 | 28.23 | 28.65 | 27.80 | 28.23 | 28.23 | -1.48% | 0 | 0.00 |
| Oct 06, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | +1.51% | 210 | 0.13 |
| Oct 05, 2026 | 28.23 | 28.65 | 27.80 | 28.23 | 28.23 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 28.23 | 28.65 | 27.80 | 28.23 | 28.23 | -1.45% | 0 | 0.00 |
| Oct 01, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% | 595 | 0.36 |
| Sep 30, 2026 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | +1.63% | 270 | 0.16 |
| Sep 29, 2026 | 28.19 | 28.63 | 27.75 | 28.19 | 28.19 | -1.74% | 0 | 0.00 |
| Sep 28, 2026 | 27.76 | 28.69 | 27.75 | 28.69 | 28.69 | +0.31% | 500 | 0.29 |
| Sep 25, 2026 | 28.70 | 28.70 | 27.75 | 28.60 | 28.60 | +0.16% | 1,836 | 1.05 |
| Sep 24, 2026 | 28.52 | 28.60 | 28.50 | 28.56 | 28.56 | -0.16% | 1,514 | 0.88 |
| Sep 23, 2026 | 28.60 | 28.70 | 28.50 | 28.60 | 28.60 | -0.52% | 0 | 0.00 |
| Sep 22, 2026 | 28.75 | 28.75 | 28.56 | 28.75 | 28.75 | +0.35% | 650 | 0.37 |
| Sep 21, 2026 | 28.65 | 28.75 | 28.55 | 28.65 | 28.65 | -0.87% | 0 | 0.00 |
| Sep 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | +0.52% | 4,050 | 2.41 |
| Sep 17, 2026 | 28.75 | 28.90 | 28.75 | 28.75 | 28.75 | -0.86% | 3,100 | 1.89 |
| Sep 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 3,040 | 1.89 |
| Sep 15, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | +0.78% | 3,500 | 2.25 |
| Sep 14, 2026 | 28.78 | 29.00 | 28.55 | 28.78 | 28.78 | -0.43% | 0 | 0.00 |
| Sep 11, 2026 | 28.90 | 29.25 | 28.55 | 28.90 | 28.90 | -1.20% | 0 | 0.00 |
| Sep 10, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | +0.86% | 1,100 | 0.68 |
| Sep 09, 2026 | 29.40 | 29.52 | 28.75 | 29.00 | 29.00 | -2.52% | 4,176 | 2.64 |
| Sep 08, 2026 | 29.99 | 29.99 | 29.64 | 29.75 | 29.75 | +0.85% | 432 | 0.27 |
| Sep 07, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 124 | 0.08 |
| Sep 03, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00% | 300 | 0.18 |
