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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 2.684 2.737 2.649 2.665 10,359 -0.06(-2.36%)
Oct 29, 2015 2.729 2.729 2.657 2.729 7,091 +0.02(+0.59%)
Oct 28, 2015 2.721 2.729 2.649 2.713 25,187 +0.04(+1.50%)
Oct 27, 2015 2.705 2.721 2.657 2.673 12,196 -0.03(-1.19%)
Oct 26, 2015 2.705 2.721 2.676 2.705 6,924 +0.07(+2.74%)
Oct 23, 2015 2.673 2.721 2.625 2.633 27,395 -0.06(-2.38%)
Oct 22, 2015 2.697 2.697 2.632 2.697 2,664 +0.01(+0.30%)
Oct 21, 2015 2.697 2.697 2.641 2.689 7,150 +0.00(+0.00%)
Oct 20, 2015 2.609 2.721 2.609 2.689 26,553 +0.15(+6.01%)
Oct 19, 2015 2.536 2.601 2.536 2.536 15,882 -0.03(-1.25%)
Oct 16, 2015 2.609 2.657 2.569 2.569 9,910 -0.06(-2.44%)
Oct 15, 2015 2.609 2.649 2.569 2.633 16,027 +0.06(+2.18%)
Oct 14, 2015 2.545 2.617 2.545 2.577 2,151 -0.02(-0.93%)
Oct 13, 2015 2.512 2.625 2.512 2.601 21,766 -0.01(-0.31%)
Oct 12, 2015 2.648 2.649 2.609 2.609 7,947 -0.03(-1.22%)
Oct 09, 2015 2.641 2.657 2.592 2.641 7,530 -0.01(-0.30%)
Oct 08, 2015 2.657 2.665 2.577 2.649 10,505 +0.09(+3.45%)
Oct 07, 2015 2.553 2.657 2.536 2.561 9,290 +0.00(+0.00%)
Oct 06, 2015 2.577 2.585 2.528 2.561 12,517 -0.01(-0.31%)
Oct 05, 2015 2.536 2.577 2.536 2.569 29,961 +0.01(+0.31%)
Oct 02, 2015 2.561 2.609 2.545 2.561 13,211 -0.02(-0.62%)
Oct 01, 2015 2.577 2.641 2.553 2.577 29,631 -0.02(-0.93%)
Sep 30, 2015 2.593 2.609 2.569 2.601 4,891 +0.02(+0.93%)
Sep 29, 2015 2.569 2.593 2.569 2.577 9,997 -0.02(-0.93%)
Sep 28, 2015 2.625 2.625 2.569 2.601 4,433 -0.02(-0.92%)
Sep 25, 2015 2.585 2.633 2.585 2.625 2,238 +0.05(+1.87%)
Sep 24, 2015 2.601 2.649 2.569 2.577 13,525 -0.03(-1.08%)
Sep 23, 2015 2.617 2.665 2.585 2.605 9,638 +0.01(+0.47%)
Sep 22, 2015 2.593 2.665 2.593 2.593 25,368 -0.06(-2.12%)
Sep 21, 2015 2.657 2.657 2.617 2.649 3,394 +0.02(+0.92%)
Sep 18, 2015 2.633 2.641 2.593 2.625 10,564 +0.00(+0.00%)
Sep 17, 2015 2.593 2.673 2.593 2.625 1,765 +0.03(+1.24%)
Sep 16, 2015 2.593 2.657 2.593 2.593 26,501 +0.00(+0.00%)
Sep 15, 2015 2.585 2.616 2.577 2.593 18,709 +0.02(+0.62%)
Sep 14, 2015 2.577 2.665 2.573 2.577 41,873 +0.01(+0.31%)
Sep 11, 2015 2.617 2.617 2.545 2.569 6,080 +0.00(+0.00%)
Sep 10, 2015 2.577 2.632 2.553 2.569 26,563 -0.02(-0.72%)
Sep 09, 2015 2.633 2.633 2.577 2.587 3,636 +0.01(+0.41%)
Sep 08, 2015 2.577 2.609 2.569 2.577 6,488 -0.01(-0.31%)
Sep 04, 2015 2.577 2.585 2.585 2.585 3,488 -0.02(-0.92%)
Sep 03, 2015 2.609 2.641 2.605 2.609 5,072 +0.04(+1.56%)
Sep 02, 2015 2.577 2.665 2.569 2.569 15,338 -0.02(-0.93%)
Sep 01, 2015 2.569 2.673 2.569 2.593 13,929 -0.05(-2.00%)
Aug 31, 2015 2.585 2.657 2.553 2.646 4,407 +0.06(+2.36%)
Aug 28, 2015 2.641 2.641 2.570 2.585 27,991 -0.06(-2.13%)
Aug 27, 2015 2.569 2.649 2.569 2.641 2,769 +0.05(+1.86%)
Aug 26, 2015 2.625 2.625 2.553 2.593 60,749 -0.01(-0.31%)
Aug 25, 2015 2.577 2.641 2.577 2.601 3,017 -0.01(-0.31%)
Aug 24, 2015 2.585 2.609 2.577 2.609 1,977 -0.02(-0.61%)
Aug 21, 2015 2.593 2.633 2.593 2.625 5,637 +0.00(+0.00%)
Aug 20, 2015 2.649 2.649 2.609 2.625 2,510 -0.02(-0.91%)
Aug 19, 2015 2.649 2.649 2.625 2.649 9,856 +0.00(+0.00%)
Aug 18, 2015 2.667 2.676 2.649 2.649 2,043 +0.01(+0.30%)
Aug 17, 2015 2.649 2.697 2.641 2.641 52,473 -0.01(-0.30%)
Aug 14, 2015 2.641 2.661 2.633 2.649 3,777 +0.02(+0.61%)
Aug 13, 2015 2.665 2.665 2.633 2.633 4,935 -0.03(-1.20%)
Aug 12, 2015 2.641 2.665 2.641 2.665 2,215 +0.02(+0.61%)
Aug 11, 2015 2.641 2.657 2.641 2.649 11,054 -0.01(-0.30%)
Aug 10, 2015 2.657 2.681 2.649 2.657 9,468 +0.02(+0.61%)
Aug 07, 2015 2.657 2.665 2.641 2.641 150,601 -0.01(-0.30%)
Aug 06, 2015 2.649 2.681 2.649 2.649 35,123 -0.02(-0.57%)
Aug 05, 2015 2.657 2.673 2.649 2.664 6,552 -0.01(-0.33%)
Aug 04, 2015 2.713 2.713 2.641 2.673 88,452 -0.04(-1.63%)
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.