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

Ameriserv Financial (NQ: ASRV )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2012 2.240 2.388 2.217 2.372 9,127 +0.12(+5.35%)
Oct 26, 2012 2.287 2.252 2.252 2.252 5,013 -0.01(-0.52%)
Oct 25, 2012 2.232 2.388 2.232 2.264 5,503 -0.06(-2.68%)
Oct 24, 2012 2.287 2.334 2.287 2.326 5,656 -0.01(-0.33%)
Oct 23, 2012 2.302 2.372 2.302 2.334 514 +0.00(+0.00%)
Oct 19, 2012 2.287 2.442 2.225 2.334 8,501 -0.02(-0.66%)
Oct 18, 2012 2.357 2.489 2.256 2.349 12,373 -0.02(-0.98%)
Oct 17, 2012 2.388 2.497 2.295 2.372 7,746 +0.00(+0.00%)
Oct 16, 2012 2.318 2.458 2.240 2.372 36,966 +0.05(+2.35%)
Oct 15, 2012 2.256 2.334 2.211 2.318 7,907 +0.02(+1.02%)
Oct 12, 2012 2.209 2.295 2.209 2.295 385 +0.00(+0.00%)
Oct 11, 2012 2.232 2.295 2.197 2.295 6,904 +0.01(+0.33%)
Oct 10, 2012 2.287 2.287 2.287 2.287 514 -0.02(-0.67%)
Oct 09, 2012 2.302 2.341 2.206 2.302 10,077 -0.03(-1.33%)
Oct 08, 2012 2.279 2.349 2.279 2.334 1,707 +0.04(+1.69%)
Oct 05, 2012 2.256 2.295 2.256 2.295 2,402 -0.01(-0.34%)
Oct 04, 2012 2.256 2.388 2.256 2.302 23,412 +0.09(+3.86%)
Oct 03, 2012 2.225 2.256 2.162 2.217 1,135 -0.04(-1.72%)
Oct 02, 2012 2.256 2.256 2.256 2.256 128 +0.06(+2.84%)
Oct 01, 2012 2.264 2.287 2.194 2.194 3,579 -0.12(-5.05%)
Sep 28, 2012 2.217 2.310 2.217 2.310 1,028 +0.09(+4.21%)
Sep 27, 2012 2.309 2.309 2.201 2.217 408 +0.02(+0.71%)
Sep 26, 2012 2.186 2.271 2.186 2.201 1,015 -0.02(-1.05%)
Sep 25, 2012 2.178 2.310 2.139 2.225 5,913 +0.05(+2.14%)
Sep 24, 2012 2.174 2.271 2.174 2.178 19,868 +0.00(+0.00%)
Sep 21, 2012 2.178 2.271 2.139 2.178 22,138 +0.02(+1.08%)
Sep 20, 2012 2.162 2.240 2.069 2.155 15,244 -0.02(-1.07%)
Sep 19, 2012 2.217 2.236 2.178 2.178 11,577 -0.06(-2.78%)
Sep 18, 2012 2.287 2.302 2.194 2.240 14,883 -0.03(-1.37%)
Sep 17, 2012 2.310 2.310 2.248 2.271 2,204 -0.02(-1.02%)
Sep 14, 2012 2.240 2.295 2.240 2.295 2,956 +0.01(+0.34%)
Sep 13, 2012 2.194 2.310 2.194 2.287 4,589 +0.06(+2.80%)
Sep 12, 2012 2.232 2.279 2.225 2.225 3,237 +0.00(+0.00%)
Sep 11, 2012 2.287 2.287 2.217 2.225 19,455 -0.07(-3.05%)
Sep 10, 2012 2.271 2.295 2.218 2.295 7,070 -0.01(-0.34%)
Sep 07, 2012 2.287 2.310 2.240 2.302 9,661 +0.03(+1.37%)
Sep 06, 2012 2.248 2.318 2.201 2.271 10,028 +0.02(+0.69%)
Sep 05, 2012 2.279 2.310 2.256 2.256 3,729 +0.00(+0.00%)
Sep 04, 2012 2.256 2.295 2.248 2.256 4,499 -0.05(-2.03%)
Aug 31, 2012 2.271 2.318 2.186 2.302 10,379 +0.01(+0.34%)
Aug 30, 2012 2.178 2.295 2.178 2.295 100,903 +0.08(+3.51%)
Aug 29, 2012 2.194 2.217 2.178 2.217 13,664 -0.04(-1.72%)
Aug 27, 2012 2.248 2.256 2.217 2.256 6,129 +0.04(+1.75%)
Aug 23, 2012 2.217 2.217 2.217 2.217 14,655 +0.01(+0.35%)
Aug 22, 2012 2.217 2.217 2.201 2.209 14,021 -0.01(-0.35%)
Aug 21, 2012 2.310 2.310 2.217 2.217 9,193 -0.04(-1.72%)
Aug 20, 2012 2.155 2.256 2.147 2.256 3,485 -0.02(-0.69%)
Aug 17, 2012 2.217 2.271 2.217 2.271 4,628 -0.04(-1.68%)
Aug 16, 2012 2.279 2.318 2.225 2.310 4,602 +0.03(+1.36%)
Aug 15, 2012 2.271 2.279 2.238 2.279 1,031 +0.06(+2.81%)
Aug 14, 2012 2.236 2.264 2.217 2.217 5,399 -0.00(-0.05%)
Aug 13, 2012 2.217 2.218 2.217 2.218 1,992 -0.03(-1.34%)
Aug 10, 2012 2.217 2.248 2.217 2.248 642 -0.00(-0.18%)
Aug 09, 2012 2.217 2.252 2.194 2.252 7,713 +0.04(+1.59%)
Aug 08, 2012 2.217 2.218 2.194 2.217 18,355 +0.00(+0.00%)
Aug 07, 2012 2.209 2.279 2.201 2.217 3,192 +0.04(+1.79%)
Aug 06, 2012 2.264 2.264 2.139 2.178 9,144 -0.05(-2.10%)
Aug 03, 2012 2.279 2.279 2.225 2.225 1,748 +0.01(+0.35%)
Aug 02, 2012 2.271 2.273 2.217 2.217 771 -0.09(-3.94%)
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.