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 29, 2011 1.882 1.882 1.841 1.841 20,830 +0.02(+1.14%)
Apr 28, 2011 1.882 1.882 1.782 1.820 4,045 -0.08(-4.05%)
Apr 27, 2011 1.774 1.897 1.751 1.897 51,227 +0.12(+6.93%)
Apr 26, 2011 1.820 1.874 1.774 1.774 8,821 -0.08(-4.55%)
Apr 25, 2011 1.774 1.913 1.774 1.859 30,324 +0.07(+3.86%)
Apr 21, 2011 1.790 1.790 1.674 1.790 17,901 +0.00(+0.00%)
Apr 20, 2011 1.690 1.805 1.682 1.790 29,681 +0.05(+3.10%)
Apr 19, 2011 1.759 1.803 1.736 1.736 62,288 +0.04(+2.26%)
Apr 18, 2011 1.805 1.805 1.628 1.698 15,359 -0.03(-1.78%)
Apr 15, 2011 1.728 1.767 1.713 1.728 16,117 +0.00(+0.00%)
Apr 14, 2011 1.721 1.767 1.713 1.728 17,575 -0.04(-2.17%)
Apr 13, 2011 1.767 1.767 1.724 1.767 1,883 +0.00(+0.00%)
Apr 12, 2011 1.721 1.767 1.713 1.767 2,791 +0.02(+0.88%)
Apr 11, 2011 1.782 1.782 1.751 1.751 2,343 +0.00(+0.00%)
Apr 08, 2011 1.751 1.774 1.709 1.751 13,836 -0.02(-0.87%)
Apr 07, 2011 1.728 1.767 1.705 1.767 2,994 +0.04(+2.23%)
Apr 06, 2011 1.705 1.751 1.705 1.728 8,405 +0.02(+1.35%)
Apr 05, 2011 1.705 1.728 1.682 1.705 8,071 -0.02(-0.89%)
Apr 04, 2011 1.718 1.728 1.644 1.721 14,164 -0.04(-2.31%)
Apr 01, 2011 1.790 1.920 1.713 1.761 36,728 -0.06(-3.25%)
Mar 31, 2011 1.728 1.820 1.721 1.820 70,662 +0.10(+5.80%)
Mar 30, 2011 1.698 1.728 1.698 1.721 3,620 +0.01(+0.81%)
Mar 29, 2011 1.713 1.767 1.690 1.707 20,869 +0.02(+1.46%)
Mar 28, 2011 1.682 1.736 1.644 1.682 8,303 -0.05(-2.67%)
Mar 25, 2011 1.682 1.728 1.682 1.728 4,472 +0.00(+0.00%)
Mar 24, 2011 1.713 1.728 1.713 1.728 2,425 +0.02(+0.90%)
Mar 23, 2011 1.651 1.713 1.598 1.713 5,680 +0.02(+1.36%)
Mar 22, 2011 1.690 1.690 1.671 1.690 35,902 +0.02(+1.38%)
Mar 21, 2011 1.659 1.682 1.605 1.667 17,513 -0.02(-1.36%)
Mar 18, 2011 1.644 1.690 1.621 1.690 18,984 +0.02(+1.38%)
Mar 17, 2011 1.682 1.682 1.582 1.667 6,613 -0.02(-1.36%)
Mar 15, 2011 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 14, 2011 1.667 1.690 1.651 1.690 11,480 +0.02(+1.38%)
Mar 11, 2011 1.651 1.690 1.651 1.667 30,045 +0.00(+0.00%)
Mar 10, 2011 1.651 1.667 1.644 1.667 1,432 +0.02(+0.93%)
Mar 09, 2011 1.690 1.690 1.651 1.651 2,343 -0.08(-4.44%)
Mar 08, 2011 1.674 1.728 1.674 1.728 1,171 +0.05(+3.21%)
Mar 07, 2011 1.713 1.736 1.636 1.674 57,531 -0.06(-3.54%)
Mar 04, 2011 1.728 1.751 1.658 1.736 11,596 -0.01(-0.44%)
Mar 03, 2011 1.728 1.744 1.728 1.744 1,562 +0.04(+2.25%)
Mar 02, 2011 1.667 1.721 1.649 1.705 5,008 +0.01(+0.45%)
Mar 01, 2011 1.651 1.721 1.613 1.698 8,767 -0.01(-0.45%)
Feb 28, 2011 1.674 1.705 1.636 1.705 2,359 +0.05(+2.78%)
Feb 25, 2011 1.674 1.698 1.651 1.659 11,695 +0.02(+1.41%)
Feb 24, 2011 1.636 1.636 1.613 1.636 5,858 +0.02(+0.95%)
Feb 23, 2011 1.659 1.689 1.598 1.621 48,551 -0.05(-3.21%)
Feb 22, 2011 1.698 1.698 1.598 1.674 7,315 +0.01(+0.41%)
Feb 18, 2011 1.667 1.805 1.628 1.668 2,083 -0.02(-1.32%)
Feb 17, 2011 1.644 1.805 1.644 1.690 11,200 -0.06(-3.51%)
Feb 16, 2011 1.659 1.751 1.575 1.751 45,283 +0.09(+5.56%)
Feb 15, 2011 1.659 1.659 1.628 1.659 650 +0.04(+2.37%)
Feb 14, 2011 1.651 1.690 1.613 1.621 18,368 -0.03(-1.86%)
Feb 11, 2011 1.582 1.698 1.582 1.651 18,457 +0.06(+3.86%)
Feb 10, 2011 1.651 1.651 1.582 1.590 4,887 -0.04(-2.36%)
Feb 09, 2011 1.614 1.659 1.614 1.628 7,751 -0.01(-0.56%)
Feb 08, 2011 1.593 1.666 1.593 1.638 12,497 +0.07(+4.50%)
Feb 07, 2011 1.590 1.612 1.559 1.567 14,058 -0.05(-2.85%)
Feb 04, 2011 1.567 1.613 1.552 1.613 1,838 +0.01(+0.48%)
Feb 03, 2011 1.559 1.612 1.521 1.605 23,170 +0.02(+0.97%)
Feb 02, 2011 1.605 1.605 1.521 1.590 7,203 +0.05(+2.99%)
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.