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 (%)
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%)
Feb 01, 2010 1.121 1.168 1.121 1.168 781 +0.04(+3.40%)
Jan 29, 2010 1.167 1.167 1.121 1.129 5,345 -0.06(-5.16%)
Jan 28, 2010 1.152 1.191 1.152 1.191 18,511 +0.04(+3.33%)
Jan 27, 2010 1.229 1.229 1.152 1.152 21,628 -0.08(-6.25%)
Jan 26, 2010 1.229 1.237 1.168 1.229 85,151 +0.07(+5.96%)
Jan 25, 2010 1.168 1.168 1.114 1.160 8,692 +0.03(+2.72%)
Jan 22, 2010 1.144 1.144 1.114 1.129 21,091 -0.02(-1.34%)
Jan 21, 2010 1.152 1.152 1.129 1.144 3,254 -0.00(-0.33%)
Jan 20, 2010 1.152 1.152 1.144 1.148 4,754 +0.01(+1.01%)
Jan 19, 2010 1.183 1.228 1.137 1.137 20,510 -0.05(-3.90%)
Jan 15, 2010 1.168 1.183 1.183 1.183 1,301 -0.04(-3.15%)
Jan 14, 2010 1.206 1.237 1.168 1.221 15,158 -0.01(-0.62%)
Jan 13, 2010 1.206 1.267 1.206 1.229 1,378 +0.02(+1.91%)
Jan 12, 2010 1.198 1.260 1.198 1.206 4,949 -0.04(-3.09%)
Jan 11, 2010 1.237 1.267 1.206 1.244 13,490 +0.01(+0.62%)
Jan 08, 2010 1.152 1.260 1.144 1.237 11,788 +0.08(+7.33%)
Jan 07, 2010 1.152 1.168 1.144 1.152 9,168 -0.07(-5.66%)
Jan 06, 2010 1.144 1.252 1.137 1.221 85,388 +0.07(+6.00%)
Jan 05, 2010 1.160 1.206 1.152 1.152 14,883 -0.02(-1.32%)
Jan 04, 2010 1.260 1.260 1.168 1.168 1,997 -0.12(-8.98%)
Dec 31, 2009 1.168 1.283 1.283 1.283 32,547 +0.08(+7.09%)
Dec 30, 2009 1.152 1.229 1.121 1.198 31,123 +0.08(+6.81%)
Dec 29, 2009 1.229 1.229 1.121 1.121 8,834 -0.14(-10.98%)
Dec 28, 2009 1.256 1.260 1.106 1.260 49,632 +0.01(+0.61%)
Dec 24, 2009 1.183 1.252 1.183 1.252 9,161 +0.06(+5.30%)
Dec 23, 2009 1.202 1.221 1.152 1.189 7,941 -0.03(-2.64%)
Dec 22, 2009 1.160 1.221 1.152 1.221 17,569 +0.09(+8.16%)
Dec 21, 2009 1.229 1.383 1.106 1.129 361,368 -0.14(-10.91%)
Dec 18, 2009 1.260 1.298 1.191 1.267 17,814 -0.04(-3.00%)
Dec 17, 2009 1.175 1.329 1.152 1.307 23,528 +0.15(+13.41%)
Dec 16, 2009 1.152 1.160 1.152 1.152 4,080 +0.00(+0.00%)
Dec 15, 2009 1.160 1.267 1.152 1.152 14,417 -0.15(-11.24%)
Dec 14, 2009 1.229 1.298 1.152 1.298 12,862 +0.08(+6.29%)
Dec 11, 2009 1.203 1.221 1.160 1.221 3,150 +0.03(+2.58%)
Dec 10, 2009 1.160 1.191 1.160 1.191 2,355 +0.03(+2.65%)
Dec 09, 2009 1.191 1.191 1.160 1.160 2,129 -0.06(-5.03%)
Dec 08, 2009 1.168 1.221 1.160 1.221 5,673 -0.04(-3.47%)
Dec 07, 2009 1.206 1.290 1.106 1.265 38,718 +0.07(+5.58%)
Dec 04, 2009 1.275 1.336 1.198 1.198 4,231 -0.08(-6.02%)
Dec 03, 2009 1.352 1.352 1.244 1.275 5,934 +0.00(+0.00%)
Dec 02, 2009 1.221 1.290 1.083 1.275 60,527 -0.02(-1.78%)
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.