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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 1.836 1.836 1.698 1.721 28,786 -0.04(-2.18%)
Apr 29, 2010 1.856 1.856 1.744 1.759 3,405 +0.08(+4.57%)
Apr 28, 2010 1.636 1.805 1.636 1.682 20,259 +0.05(+3.30%)
Apr 27, 2010 1.690 1.781 1.628 1.628 21,839 -0.06(-3.72%)
Apr 26, 2010 1.912 1.912 1.628 1.691 38,466 -0.08(-4.26%)
Apr 23, 2010 1.820 1.820 1.728 1.767 31,434 -0.03(-1.71%)
Apr 22, 2010 1.843 1.843 1.728 1.797 37,946 -0.12(-6.02%)
Apr 21, 2010 1.552 1.920 1.552 1.913 145,582 +0.38(+24.50%)
Apr 20, 2010 1.636 1.644 1.513 1.536 55,112 -0.15(-9.09%)
Apr 19, 2010 1.797 1.797 1.636 1.690 7,596 -0.12(-6.38%)
Apr 16, 2010 1.536 1.820 1.505 1.805 45,839 +0.21(+13.31%)
Apr 15, 2010 1.628 1.644 1.513 1.593 5,595 -0.02(-1.24%)
Apr 14, 2010 1.659 1.659 1.536 1.613 11,270 +0.08(+5.00%)
Apr 13, 2010 1.505 1.582 1.505 1.536 15,313 +0.03(+2.04%)
Apr 12, 2010 1.684 1.690 1.505 1.506 30,777 -0.18(-10.90%)
Apr 09, 2010 1.790 1.790 1.621 1.690 46,293 +0.02(+0.92%)
Apr 08, 2010 1.759 1.774 1.636 1.674 24,748 +0.03(+1.87%)
Apr 07, 2010 1.636 1.721 1.621 1.644 91,476 +0.01(+0.47%)
Apr 06, 2010 1.767 1.790 1.621 1.636 47,867 -0.05(-3.18%)
Apr 05, 2010 1.767 1.897 1.544 1.690 241,352 -0.02(-1.35%)
Apr 01, 2010 1.344 1.713 1.713 1.713 184,090 +0.43(+33.53%)
Mar 31, 2010 1.344 1.344 1.275 1.283 18,439 -0.05(-3.59%)
Mar 30, 2010 1.344 1.344 1.331 1.331 3,649 -0.04(-2.69%)
Mar 29, 2010 1.467 1.513 1.367 1.367 8,616 -0.09(-6.32%)
Mar 26, 2010 1.459 1.498 1.459 1.459 11,424 +0.02(+1.60%)
Mar 25, 2010 1.383 1.436 1.383 1.436 8,067 +0.01(+0.86%)
Mar 24, 2010 1.498 1.498 1.360 1.424 12,886 -0.06(-3.78%)
Mar 23, 2010 1.468 1.482 1.452 1.480 1,822 +0.03(+1.96%)
Mar 22, 2010 1.621 1.621 1.413 1.452 18,823 -0.18(-11.27%)
Mar 19, 2010 1.383 1.959 1.336 1.636 11,217 +0.25(+18.33%)
Mar 18, 2010 1.283 1.436 1.283 1.383 38,471 +0.04(+2.86%)
Mar 17, 2010 1.321 1.429 1.221 1.344 44,694 +0.05(+4.17%)
Mar 16, 2010 1.321 1.321 1.283 1.290 2,030 -0.05(-4.00%)
Mar 15, 2010 1.275 1.344 1.252 1.344 46,602 +0.04(+2.94%)
Mar 12, 2010 1.237 1.306 1.214 1.306 15,973 +0.08(+6.25%)
Mar 11, 2010 1.244 1.244 1.214 1.229 8,748 -0.04(-3.03%)
Mar 10, 2010 1.275 1.298 1.248 1.267 171,738 +0.00(+0.00%)
Mar 09, 2010 1.436 1.436 1.168 1.267 19,177 -0.17(-11.77%)
Mar 08, 2010 1.229 1.436 1.229 1.436 14,215 +0.24(+19.87%)
Mar 05, 2010 1.229 1.306 1.198 1.198 12,840 -0.03(-2.50%)
Mar 04, 2010 1.283 1.283 1.213 1.229 32,481 -0.08(-5.88%)
Mar 03, 2010 1.160 1.306 1.160 1.306 34,436 +0.12(+9.68%)
Mar 02, 2010 1.160 1.221 1.152 1.191 17,323 +0.03(+2.66%)
Mar 01, 2010 1.121 1.160 1.098 1.160 25,865 -0.02(-1.31%)
Feb 26, 2010 1.175 1.175 1.175 1.175 520 +0.02(+1.32%)
Feb 25, 2010 1.160 1.191 1.160 1.160 20,570 -0.03(-2.58%)
Feb 24, 2010 1.191 1.214 1.175 1.191 30,859 +0.02(+1.31%)
Feb 23, 2010 1.191 1.198 1.175 1.175 3,124 -0.02(-1.28%)
Feb 22, 2010 1.160 1.191 1.121 1.190 7,035 +0.02(+1.29%)
Feb 19, 2010 1.160 1.244 1.152 1.175 57,383 +0.02(+2.01%)
Feb 18, 2010 1.152 1.160 1.151 1.152 12,144 -0.00(-0.01%)
Feb 17, 2010 1.091 1.152 1.091 1.152 20,567 +0.01(+0.68%)
Feb 16, 2010 1.114 1.144 1.083 1.144 10,904 +0.02(+2.05%)
Feb 12, 2010 1.075 1.121 1.121 1.121 19,528 +0.03(+2.82%)
Feb 11, 2010 1.098 1.129 1.083 1.091 24,752 +0.00(+0.00%)
Feb 10, 2010 1.075 1.091 1.075 1.091 18,174 -0.01(-0.70%)
Feb 09, 2010 1.098 1.114 1.075 1.098 69,981 +0.01(+0.70%)
Feb 08, 2010 1.077 1.137 1.075 1.091 32,243 -0.02(-2.07%)
Feb 05, 2010 1.121 1.150 1.114 1.114 1,952 -0.04(-3.33%)
Feb 04, 2010 1.129 1.152 1.083 1.152 45,345 +0.01(+0.67%)
Feb 03, 2010 1.156 1.156 1.144 1.144 1,567 +0.00(+0.00%)
Feb 02, 2010 1.114 1.144 1.114 1.144 9,764 -0.02(-1.97%)
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.