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

Ameriserv Financial (NQ: ASRV )

2.710 +0.160 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014 2.980 3.046 2.964 2.995 36,112 -0.02(-0.52%)
Mar 28, 2014 2.968 3.011 2.918 3.011 25,603 +0.01(+0.26%)
Mar 27, 2014 3.003 3.011 2.871 3.003 43,990 +0.02(+0.78%)
Mar 26, 2014 2.879 2.995 2.871 2.980 105,133 +0.05(+1.59%)
Mar 25, 2014 2.921 3.003 2.886 2.933 32,126 +0.02(+0.80%)
Mar 24, 2014 2.956 3.011 2.723 2.910 163,966 -0.07(-2.35%)
Mar 21, 2014 2.918 2.980 2.794 2.980 516,751 +0.04(+1.32%)
Mar 20, 2014 3.019 3.034 2.894 2.941 70,091 -0.06(-2.07%)
Mar 19, 2014 3.050 3.050 2.981 3.003 34,314 -0.04(-1.28%)
Mar 18, 2014 2.995 3.050 2.960 3.042 49,484 +0.05(+1.56%)
Mar 17, 2014 2.995 3.034 2.925 2.995 73,135 +0.04(+1.32%)
Mar 14, 2014 2.918 2.995 2.910 2.956 30,643 +0.06(+2.15%)
Mar 13, 2014 2.871 2.980 2.840 2.894 95,540 +0.06(+2.20%)
Mar 12, 2014 2.902 2.949 2.816 2.832 120,230 -0.12(-3.96%)
Mar 11, 2014 2.785 2.968 2.720 2.949 110,354 +0.20(+7.37%)
Mar 10, 2014 2.583 2.894 2.583 2.746 95,473 +0.10(+3.82%)
Mar 07, 2014 2.490 2.645 2.490 2.645 45,860 +0.12(+4.94%)
Mar 06, 2014 2.506 2.536 2.506 2.521 12,047 +0.01(+0.31%)
Mar 05, 2014 2.521 2.521 2.505 2.513 4,192 +0.01(+0.31%)
Mar 04, 2014 2.466 2.544 2.466 2.505 35,637 +0.02(+0.62%)
Mar 03, 2014 2.536 2.544 2.459 2.490 13,850 +0.01(+0.31%)
Feb 28, 2014 2.490 2.513 2.482 2.482 38,189 -0.03(-1.24%)
Feb 27, 2014 2.490 2.544 2.482 2.513 49,719 +0.02(+0.62%)
Feb 26, 2014 2.529 2.574 2.463 2.497 49,358 -0.09(-3.60%)
Feb 25, 2014 2.474 2.591 2.474 2.591 114,348 +0.12(+4.72%)
Feb 24, 2014 2.466 2.474 2.464 2.474 21,905 +0.01(+0.32%)
Feb 21, 2014 2.474 2.474 2.466 2.466 12,913 -0.02(-0.63%)
Feb 20, 2014 2.451 2.490 2.435 2.482 56,224 +0.01(+0.31%)
Feb 19, 2014 2.482 2.490 2.474 2.474 35,212 -0.01(-0.31%)
Feb 18, 2014 2.443 2.482 2.443 2.482 57,034 +0.04(+1.59%)
Feb 14, 2014 2.459 2.443 2.443 2.443 13,496 -0.02(-0.95%)
Feb 13, 2014 2.443 2.466 2.435 2.466 2,273 +0.01(+0.32%)
Feb 12, 2014 2.466 2.490 2.435 2.459 151,899 -0.02(-0.63%)
Feb 11, 2014 2.490 2.490 2.435 2.474 12,683 +0.00(+0.00%)
Feb 10, 2014 2.412 2.482 2.412 2.474 38,108 +0.05(+1.92%)
Feb 07, 2014 2.490 2.490 2.420 2.427 51,554 -0.04(-1.58%)
Feb 06, 2014 2.427 2.474 2.420 2.466 16,632 +0.01(+0.32%)
Feb 05, 2014 2.451 2.459 2.412 2.459 33,814 -0.01(-0.32%)
Feb 04, 2014 2.459 2.521 2.451 2.466 13,736 -0.01(-0.31%)
Feb 03, 2014 2.560 2.560 2.451 2.474 11,501 -0.06(-2.45%)
Jan 31, 2014 2.529 2.583 2.529 2.536 7,789 -0.02(-0.91%)
Jan 30, 2014 2.552 2.560 2.536 2.560 989 +0.03(+1.00%)
Jan 29, 2014 2.510 2.544 2.498 2.534 26,249 -0.01(-0.38%)
Jan 28, 2014 2.614 2.614 2.544 2.544 35,408 -0.06(-2.38%)
Jan 27, 2014 2.614 2.614 2.536 2.606 100,577 +0.02(+0.60%)
Jan 24, 2014 2.583 2.598 2.482 2.591 128,979 +0.02(+0.91%)
Jan 23, 2014 2.443 2.598 2.443 2.567 176,806 +0.15(+6.09%)
Jan 22, 2014 2.467 2.467 2.404 2.420 115,356 -0.03(-1.27%)
Jan 21, 2014 2.435 2.521 2.404 2.451 77,700 +0.04(+1.61%)
Jan 17, 2014 2.482 2.412 2.412 2.412 68,976 -0.05(-2.20%)
Jan 16, 2014 2.414 2.482 2.366 2.466 122,534 +0.03(+1.27%)
Jan 15, 2014 2.366 2.435 2.351 2.435 67,902 +0.07(+2.95%)
Jan 14, 2014 2.358 2.373 2.358 2.366 32,956 +0.02(+0.99%)
Jan 13, 2014 2.350 2.373 2.342 2.342 34,223 +0.00(+0.00%)
Jan 10, 2014 2.341 2.342 2.335 2.342 16,155 +0.02(+0.67%)
Jan 09, 2014 2.342 2.358 2.327 2.327 156,635 -0.02(-0.66%)
Jan 08, 2014 2.350 2.366 2.335 2.342 86,010 -0.01(-0.33%)
Jan 07, 2014 2.342 2.373 2.342 2.350 14,604 +0.01(+0.33%)
Jan 06, 2014 2.350 2.373 2.342 2.342 21,962 -0.03(-1.31%)
Jan 03, 2014 2.373 2.373 2.366 2.373 6,054 +0.02(+0.99%)
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.