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

Ameriserv Financial (NQ: ASRV )

2.520 -0.190 (-7.01%)
Streaming Delayed Price Updated: 3:39 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 (%)
May 29, 2015 2.608 2.647 2.608 2.647 14,641 +0.02(+0.90%)
May 28, 2015 2.628 2.655 2.616 2.624 12,083 -0.02(-0.60%)
May 27, 2015 2.627 2.655 2.627 2.639 3,626 -0.02(-0.60%)
May 26, 2015 2.676 2.687 2.647 2.655 10,858 -0.02(-0.59%)
May 22, 2015 2.679 2.671 2.671 2.671 2,151 -0.02(-0.88%)
May 21, 2015 2.647 2.695 2.639 2.695 19,878 +0.05(+1.79%)
May 20, 2015 2.687 2.703 2.632 2.647 26,555 +0.01(+0.30%)
May 19, 2015 2.703 2.719 2.639 2.639 88,399 -0.02(-0.60%)
May 18, 2015 2.600 2.719 2.568 2.655 44,383 -0.01(-0.30%)
May 15, 2015 2.679 2.687 2.632 2.663 24,322 +0.01(+0.30%)
May 14, 2015 2.698 2.711 2.647 2.655 31,577 -0.02(-0.59%)
May 13, 2015 2.695 2.734 2.655 2.671 52,435 -0.05(-1.74%)
May 12, 2015 2.632 2.726 2.632 2.719 51,955 +0.10(+3.93%)
May 11, 2015 2.647 2.647 2.616 2.616 12,705 -0.03(-1.19%)
May 08, 2015 2.600 2.703 2.600 2.647 36,820 +0.04(+1.52%)
May 07, 2015 2.600 2.608 2.568 2.608 11,731 +0.02(+0.61%)
May 06, 2015 2.600 2.600 2.568 2.592 38,832 +0.00(+0.00%)
May 05, 2015 2.600 2.600 2.568 2.592 30,280 +0.02(+0.92%)
May 04, 2015 2.552 2.600 2.552 2.568 15,750 +0.02(+0.62%)
May 01, 2015 2.592 2.608 2.537 2.553 16,112 +0.02(+0.62%)
Apr 30, 2015 2.529 2.592 2.481 2.537 7,312 -0.03(-1.23%)
Apr 29, 2015 2.616 2.655 2.568 2.568 25,835 -0.05(-1.81%)
Apr 28, 2015 2.639 2.788 2.608 2.616 71,141 +0.02(+0.61%)
Apr 27, 2015 2.482 2.631 2.474 2.600 92,168 +0.09(+3.45%)
Apr 24, 2015 2.490 2.521 2.482 2.513 9,418 -0.01(-0.31%)
Apr 23, 2015 2.513 2.521 2.509 2.521 4,961 +0.00(+0.00%)
Apr 22, 2015 2.560 2.568 2.482 2.521 60,075 -0.02(-0.62%)
Apr 21, 2015 2.497 2.592 2.482 2.537 42,065 +0.06(+2.22%)
Apr 20, 2015 2.490 2.505 2.482 2.482 14,002 -0.03(-1.25%)
Apr 17, 2015 2.521 2.521 2.474 2.513 4,677 -0.01(-0.28%)
Apr 16, 2015 2.545 2.560 2.482 2.520 16,114 -0.03(-1.17%)
Apr 15, 2015 2.474 2.606 2.466 2.550 42,772 +0.10(+4.08%)
Apr 14, 2015 2.427 2.482 2.419 2.450 94,307 +0.02(+0.97%)
Apr 13, 2015 2.364 2.434 2.364 2.427 16,787 +0.01(+0.33%)
Apr 10, 2015 2.427 2.427 2.371 2.419 8,675 -0.02(-0.65%)
Apr 09, 2015 2.364 2.434 2.356 2.434 7,431 +0.02(+0.65%)
Apr 08, 2015 2.348 2.419 2.348 2.419 27,621 +0.05(+1.99%)
Apr 07, 2015 2.348 2.371 2.348 2.371 17,638 +0.01(+0.33%)
Apr 06, 2015 2.353 2.395 2.348 2.364 26,653 +0.00(+0.00%)
Apr 02, 2015 2.364 2.364 2.364 2.364 12,312 +0.00(+0.00%)
Apr 01, 2015 2.332 2.364 2.332 2.364 16,307 +0.02(+0.67%)
Mar 31, 2015 2.332 2.348 2.332 2.348 12,649 +0.00(+0.00%)
Mar 30, 2015 2.371 2.371 2.332 2.348 19,732 +0.00(+0.00%)
Mar 27, 2015 2.348 2.427 2.332 2.348 71,344 -0.01(-0.33%)
Mar 26, 2015 2.348 2.356 2.348 2.356 21,560 +0.03(+1.36%)
Mar 25, 2015 2.340 2.340 2.324 2.324 11,266 -0.01(-0.34%)
Mar 24, 2015 2.332 2.348 2.331 2.332 28,330 -0.01(-0.23%)
Mar 23, 2015 2.340 2.348 2.324 2.337 36,763 +0.01(+0.57%)
Mar 20, 2015 2.348 2.348 2.324 2.324 28,925 -0.01(-0.34%)
Mar 19, 2015 2.348 2.348 2.324 2.332 16,678 +0.01(+0.34%)
Mar 18, 2015 2.330 2.340 2.324 2.324 136,156 -0.01(-0.34%)
Mar 17, 2015 2.356 2.403 2.324 2.332 29,715 -0.02(-1.00%)
Mar 16, 2015 2.310 2.364 2.300 2.356 71,788 +0.03(+1.36%)
Mar 13, 2015 2.300 2.340 2.300 2.324 23,583 -0.03(-1.34%)
Mar 12, 2015 2.379 2.379 2.324 2.356 2,325 +0.06(+2.75%)
Mar 11, 2015 2.346 2.364 2.293 2.293 7,111 -0.03(-1.36%)
Mar 10, 2015 2.256 2.324 2.256 2.324 11,834 +0.06(+2.43%)
Mar 09, 2015 2.300 2.324 2.261 2.269 20,359 -0.05(-2.04%)
Mar 06, 2015 2.269 2.332 2.269 2.316 9,647 -0.00(-0.07%)
Mar 05, 2015 2.280 2.340 2.280 2.318 2,674 +0.03(+1.10%)
Mar 04, 2015 2.285 2.332 2.261 2.293 231,764 -0.00(-0.17%)
Mar 03, 2015 2.293 2.348 2.293 2.297 30,809 -0.00(-0.17%)
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.