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

Ameriserv Financial (NQ: ASRV )

2.880 +0.180 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2016 2.408 2.432 2.408 2.432 1,350 -0.02(-0.65%)
Apr 28, 2016 2.408 2.448 2.392 2.448 20,935 +0.01(+0.48%)
Apr 27, 2016 2.400 2.440 2.400 2.437 16,210 +0.04(+1.84%)
Apr 26, 2016 2.369 2.424 2.369 2.392 23,488 -0.01(-0.33%)
Apr 25, 2016 2.392 2.424 2.385 2.400 21,065 +0.01(+0.33%)
Apr 22, 2016 2.434 2.480 2.392 2.392 11,024 -0.02(-0.63%)
Apr 21, 2016 2.432 2.432 2.393 2.408 3,799 -0.02(-0.69%)
Apr 20, 2016 2.408 2.424 2.408 2.424 8,046 +0.07(+3.05%)
Apr 19, 2016 2.390 2.412 2.321 2.353 129,385 -0.02(-1.01%)
Apr 18, 2016 2.416 2.424 2.377 2.377 11,038 -0.02(-0.67%)
Apr 15, 2016 2.400 2.424 2.392 2.392 8,475 -0.01(-0.33%)
Apr 14, 2016 2.388 2.400 2.385 2.400 4,763 +0.00(+0.00%)
Apr 13, 2016 2.369 2.416 2.369 2.400 5,178 +0.01(+0.33%)
Apr 12, 2016 2.361 2.400 2.345 2.392 11,147 +0.03(+1.35%)
Apr 11, 2016 2.385 2.400 2.361 2.361 24,867 -0.03(-1.33%)
Apr 08, 2016 2.385 2.432 2.377 2.392 14,915 +0.02(+0.67%)
Apr 07, 2016 2.377 2.400 2.361 2.377 30,590 -0.02(-1.00%)
Apr 06, 2016 2.400 2.420 2.353 2.400 33,425 -0.01(-0.33%)
Apr 05, 2016 2.400 2.408 2.393 2.408 3,010 +0.01(+0.33%)
Apr 04, 2016 2.361 2.408 2.313 2.400 16,096 +0.05(+2.03%)
Apr 01, 2016 2.385 2.408 2.348 2.353 41,180 -0.03(-1.34%)
Mar 31, 2016 2.400 2.424 2.385 2.385 9,904 -0.02(-0.99%)
Mar 30, 2016 2.416 2.432 2.408 2.408 5,690 +0.02(+0.67%)
Mar 29, 2016 2.408 2.416 2.392 2.392 11,926 -0.02(-0.99%)
Mar 28, 2016 2.416 2.440 2.400 2.416 9,666 -0.02(-0.98%)
Mar 24, 2016 2.408 2.440 2.440 2.440 15,172 +0.01(+0.33%)
Mar 23, 2016 2.416 2.464 2.408 2.432 19,402 +0.01(+0.33%)
Mar 22, 2016 2.416 2.424 2.392 2.424 42,367 +0.01(+0.33%)
Mar 21, 2016 2.416 2.424 2.400 2.416 33,205 +0.06(+2.37%)
Mar 18, 2016 2.432 2.432 2.361 2.361 75,998 -0.07(-2.95%)
Mar 17, 2016 2.464 2.512 2.400 2.432 536,703 -0.07(-2.87%)
Mar 16, 2016 2.504 2.504 2.496 2.504 921 +0.02(+0.96%)
Mar 15, 2016 2.496 2.512 2.480 2.480 3,796 -0.02(-0.95%)
Mar 14, 2016 2.472 2.519 2.448 2.504 11,391 +0.02(+0.96%)
Mar 11, 2016 2.440 2.496 2.440 2.480 4,986 +0.03(+1.30%)
Mar 10, 2016 2.468 2.468 2.448 2.448 1,776 -0.04(-1.60%)
Mar 09, 2016 2.496 2.496 2.464 2.488 2,499 +0.03(+1.30%)
Mar 08, 2016 2.480 2.480 2.440 2.456 11,178 +0.01(+0.33%)
Mar 07, 2016 2.440 2.472 2.440 2.448 5,760 +0.02(+0.66%)
Mar 04, 2016 2.432 2.472 2.432 2.432 11,557 -0.01(-0.33%)
Mar 03, 2016 2.478 2.496 2.432 2.440 31,879 -0.01(-0.33%)
Mar 02, 2016 2.464 2.504 2.440 2.448 10,746 +0.01(+0.33%)
Mar 01, 2016 2.440 2.480 2.440 2.440 5,759 -0.01(-0.33%)
Feb 29, 2016 2.480 2.480 2.448 2.448 8,081 -0.03(-1.29%)
Feb 26, 2016 2.432 2.480 2.432 2.480 2,743 +0.01(+0.32%)
Feb 25, 2016 2.455 2.472 2.441 2.472 7,719 +0.02(+0.98%)
Feb 24, 2016 2.432 2.472 2.432 2.448 2,887 +0.01(+0.33%)
Feb 23, 2016 2.503 2.512 2.440 2.440 10,393 -0.05(-1.92%)
Feb 22, 2016 2.432 2.496 2.432 2.488 18,420 +0.06(+2.29%)
Feb 19, 2016 2.432 2.472 2.432 2.432 4,762 +0.00(+0.00%)
Feb 18, 2016 2.432 2.442 2.432 2.432 3,785 -0.02(-0.65%)
Feb 17, 2016 2.440 2.472 2.440 2.448 5,085 +0.01(+0.33%)
Feb 16, 2016 2.464 2.504 2.440 2.440 7,763 +0.00(+0.00%)
Feb 12, 2016 2.448 2.440 2.440 2.440 14,921 +0.02(+0.99%)
Feb 11, 2016 2.432 2.456 2.392 2.416 16,017 -0.03(-1.30%)
Feb 10, 2016 2.472 2.520 2.432 2.448 19,685 -0.02(-0.97%)
Feb 09, 2016 2.432 2.520 2.432 2.472 10,191 +0.02(+0.65%)
Feb 08, 2016 2.488 2.496 2.456 2.456 24,721 -0.06(-2.53%)
Feb 05, 2016 2.544 2.544 2.512 2.520 10,690 +0.01(+0.32%)
Feb 04, 2016 2.536 2.552 2.480 2.512 20,358 +0.01(+0.32%)
Feb 03, 2016 2.469 2.544 2.469 2.504 15,096 +0.02(+0.64%)
Feb 02, 2016 2.556 2.556 2.464 2.488 23,643 -0.04(-1.57%)
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.