Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.560 -0.150 (-5.54%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.689 1.871 1.689 1.871 25,264 +0.27(+16.59%)
Oct 30, 2008 1.438 1.643 1.438 1.605 12,356 +0.19(+13.44%)
Oct 29, 2008 1.392 1.416 1.392 1.415 7,809 +0.02(+1.64%)
Oct 28, 2008 1.362 1.393 1.362 1.392 40,683 +0.11(+8.28%)
Oct 27, 2008 1.369 1.369 1.187 1.286 73,073 -0.06(-4.52%)
Oct 24, 2008 1.521 1.521 1.225 1.347 55,979 -0.18(-11.94%)
Oct 23, 2008 1.780 1.780 1.529 1.529 16,299 -0.52(-25.56%)
Oct 22, 2008 1.742 2.054 1.689 2.054 24,186 +0.15(+8.00%)
Oct 21, 2008 1.887 1.902 1.887 1.902 5,126 -0.03(-1.57%)
Oct 20, 2008 1.955 2.069 1.811 1.932 93,554 +0.05(+2.83%)
Oct 17, 2008 1.598 1.879 1.598 1.879 19,187 +0.25(+15.42%)
Oct 16, 2008 2.069 2.069 1.575 1.628 66,127 +0.11(+6.99%)
Oct 15, 2008 2.221 2.221 1.521 1.522 28,444 -0.59(-27.79%)
Oct 14, 2008 2.176 2.176 1.712 2.107 59,415 +0.28(+15.42%)
Oct 13, 2008 1.347 1.887 1.347 1.826 19,085 +0.62(+50.94%)
Oct 10, 2008 1.377 1.499 1.050 1.210 21,689 -0.40(-24.64%)
Oct 09, 2008 1.696 1.696 1.598 1.605 16,299 -0.20(-10.97%)
Oct 08, 2008 1.773 1.803 1.773 1.803 929 +0.14(+8.26%)
Oct 07, 2008 1.757 1.795 1.665 1.665 30,233 -0.09(-5.24%)
Oct 06, 2008 1.970 2.031 1.757 1.757 9,293 -0.41(-18.95%)
Oct 02, 2008 2.161 2.168 2.168 2.168 1,577 +0.08(+4.02%)
Oct 01, 2008 1.978 2.092 1.978 2.084 11,220 +0.17(+9.16%)
Sep 30, 2008 2.115 2.115 1.795 1.909 2,234 -0.36(-15.77%)
Sep 29, 2008 2.077 2.267 1.548 2.267 13,931 +0.33(+16.86%)
Sep 25, 2008 1.940 1.940 1.940 1.940 0 +0.14(+7.59%)
Sep 24, 2008 1.894 1.894 1.803 1.803 8,039 -0.06(-3.27%)
Sep 23, 2008 2.077 2.077 1.864 1.864 6,530 -0.29(-13.43%)
Sep 22, 2008 2.153 2.153 2.153 2.153 375 -0.02(-0.70%)
Sep 19, 2008 2.267 2.267 2.039 2.168 9,461 +0.34(+18.75%)
Sep 18, 2008 1.849 1.887 1.818 1.826 15,905 -0.06(-3.23%)
Sep 17, 2008 1.894 1.902 1.757 1.887 25,764 -0.01(-0.36%)
Sep 16, 2008 1.932 1.940 1.864 1.893 19,935 -0.08(-4.27%)
Sep 15, 2008 1.963 1.993 1.932 1.978 3,344 -0.02(-1.14%)
Sep 12, 2008 2.062 2.069 2.001 2.001 2,366 -0.02(-0.75%)
Sep 11, 2008 2.001 2.031 1.978 2.016 15,116 -0.04(-1.85%)
Sep 10, 2008 2.054 2.054 2.054 2.054 11,962 -0.05(-2.17%)
Sep 09, 2008 2.024 2.100 1.948 2.100 12,619 +0.08(+3.76%)
Sep 08, 2008 2.199 2.199 1.948 2.024 17,188 -0.14(-6.67%)
Sep 05, 2008 2.168 2.176 2.130 2.168 26,158 -0.03(-1.38%)
Sep 04, 2008 2.168 2.214 2.168 2.199 1,051 +0.08(+3.96%)
Sep 03, 2008 2.138 2.161 2.115 2.115 34,756 -0.05(-2.11%)
Sep 02, 2008 2.130 2.161 2.122 2.161 23,863 +0.01(+0.35%)
Aug 29, 2008 2.122 2.161 2.115 2.153 657 +0.02(+0.71%)
Aug 28, 2008 2.054 2.138 2.054 2.138 12,882 +0.01(+0.36%)
Aug 27, 2008 2.130 2.161 2.130 2.130 17,556 -0.05(-2.10%)
Aug 26, 2008 2.062 2.237 2.062 2.176 1,117 +0.08(+4.00%)
Aug 25, 2008 2.107 2.107 2.024 2.092 15,774 -0.02(-1.08%)
Aug 22, 2008 2.115 2.134 2.092 2.115 4,017 -0.01(-0.36%)
Aug 21, 2008 2.176 2.176 2.122 2.122 17,743 -0.05(-2.52%)
Aug 20, 2008 2.206 2.206 2.153 2.177 65,358 +0.00(+0.07%)
Aug 19, 2008 2.168 2.176 2.138 2.176 6,784 +0.02(+1.06%)
Aug 18, 2008 2.199 2.207 2.145 2.153 36,607 +0.00(+0.00%)
Aug 15, 2008 2.138 2.168 2.122 2.153 27,147 -0.02(-1.05%)
Aug 14, 2008 2.122 2.183 2.115 2.176 205,212 +0.02(+0.70%)
Aug 13, 2008 2.130 2.161 2.130 2.161 5,447 +0.05(+2.16%)
Aug 12, 2008 2.145 2.153 2.115 2.115 66,527 -0.06(-2.80%)
Aug 11, 2008 2.008 2.183 2.008 2.176 65,146 +0.02(+0.70%)
Aug 08, 2008 2.168 2.168 2.138 2.161 2,497 -0.01(-0.42%)
Aug 07, 2008 2.153 2.176 2.153 2.170 920 +0.01(+0.42%)
Aug 06, 2008 2.100 2.161 2.100 2.161 7,429 +0.07(+3.27%)
Aug 05, 2008 2.100 2.100 2.092 2.092 7,584 -0.01(-0.36%)
Aug 04, 2008 2.138 2.168 2.100 2.100 68,682 -0.04(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.