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

Ameriserv Financial (NQ: ASRV )

2.790 +0.030 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2009 1.181 1.268 1.166 1.268 14,714 +0.05(+3.87%)
Nov 27, 2009 1.236 1.244 1.221 1.221 4,063 -0.12(-8.82%)
Nov 25, 2009 1.173 1.347 1.173 1.339 21,829 +0.16(+13.55%)
Nov 24, 2009 1.347 1.347 1.173 1.179 19,921 -0.10(-7.58%)
Nov 20, 2009 1.205 1.276 1.276 1.276 15,745 +0.09(+7.29%)
Nov 19, 2009 1.339 1.342 1.181 1.189 16,731 -0.15(-11.18%)
Nov 18, 2009 1.378 1.378 1.339 1.339 6,844 +0.00(+0.00%)
Nov 17, 2009 1.347 1.449 1.339 1.339 8,744 -0.08(-5.35%)
Nov 16, 2009 1.189 1.414 1.189 1.414 3,742 -0.04(-2.92%)
Nov 13, 2009 1.418 1.496 1.347 1.457 29,755 +0.04(+2.78%)
Nov 12, 2009 1.378 1.418 1.339 1.418 23,142 +0.15(+11.80%)
Nov 11, 2009 1.339 1.378 1.260 1.268 6,168 -0.07(-5.29%)
Nov 10, 2009 1.347 1.362 1.339 1.339 13,304 -0.04(-2.86%)
Nov 09, 2009 1.347 1.378 1.347 1.378 12,664 +0.10(+8.03%)
Nov 06, 2009 1.276 1.276 1.275 1.276 2,920 +0.00(+0.00%)
Nov 05, 2009 1.362 1.370 1.276 1.276 1,191 -0.06(-4.71%)
Nov 04, 2009 1.299 1.378 1.299 1.339 4,444 +0.04(+3.03%)
Nov 03, 2009 1.276 1.299 1.276 1.299 3,428 -0.04(-2.83%)
Nov 02, 2009 1.355 1.369 1.299 1.337 13,244 -0.04(-2.97%)
Oct 30, 2009 1.378 1.386 1.378 1.378 2,158 +0.04(+2.94%)
Oct 29, 2009 1.339 1.339 1.339 1.339 380 -0.14(-9.33%)
Oct 27, 2009 1.477 1.477 1.477 1.477 0 +0.10(+7.14%)
Oct 26, 2009 1.418 1.418 1.355 1.378 13,968 -0.04(-2.78%)
Oct 23, 2009 1.418 1.544 1.418 1.418 12,298 +0.00(+0.00%)
Oct 22, 2009 1.425 1.425 1.418 1.418 253 -0.03(-2.17%)
Oct 21, 2009 1.512 1.520 1.418 1.449 12,161 -0.09(-5.64%)
Oct 20, 2009 1.433 1.536 1.425 1.536 12,308 +0.08(+5.41%)
Oct 19, 2009 1.465 1.504 1.457 1.457 3,428 -0.09(-6.09%)
Oct 16, 2009 1.418 1.551 1.418 1.551 507 +0.13(+9.44%)
Oct 15, 2009 1.433 1.433 1.418 1.418 2,811 -0.03(-2.03%)
Oct 14, 2009 1.447 1.447 1.447 1.447 219 -0.00(-0.15%)
Oct 13, 2009 1.449 1.449 1.449 1.449 253 +0.02(+1.66%)
Oct 12, 2009 1.536 1.567 1.418 1.425 14,964 -0.07(-4.74%)
Oct 09, 2009 1.481 1.567 1.457 1.496 8,794 +0.01(+0.78%)
Oct 08, 2009 1.457 1.488 1.427 1.485 24,027 -0.01(-0.52%)
Oct 07, 2009 1.473 1.496 1.457 1.492 8,933 -0.02(-1.41%)
Oct 06, 2009 1.465 1.514 1.465 1.514 1,409 +0.06(+3.89%)
Oct 05, 2009 1.465 1.465 1.457 1.457 48,317 -0.03(-2.12%)
Oct 02, 2009 1.504 1.574 1.429 1.488 11,335 -0.01(-0.53%)
Oct 01, 2009 1.496 1.496 1.496 1.496 126 +0.08(+5.56%)
Sep 30, 2009 1.481 1.481 1.418 1.418 764 -0.04(-2.81%)
Sep 29, 2009 1.469 1.473 1.457 1.458 3,847 -0.04(-2.53%)
Sep 28, 2009 1.457 1.496 1.457 1.496 4,062 +0.02(+1.06%)
Sep 25, 2009 1.496 1.496 1.457 1.481 10,666 -0.09(-5.52%)
Sep 22, 2009 1.575 1.567 1.567 1.567 5,968 +0.06(+3.65%)
Sep 21, 2009 1.638 1.638 1.481 1.512 4,796 -0.13(-8.13%)
Sep 18, 2009 1.449 1.772 1.378 1.646 28,025 +0.15(+9.88%)
Sep 17, 2009 1.536 1.536 1.457 1.498 14,957 +0.00(+0.11%)
Sep 16, 2009 1.528 1.528 1.496 1.496 8,311 -0.02(-1.04%)
Sep 15, 2009 1.528 1.536 1.512 1.512 8,620 -0.01(-0.72%)
Sep 14, 2009 1.512 1.536 1.496 1.523 7,492 -0.01(-0.69%)
Sep 11, 2009 1.536 1.536 1.534 1.534 2,405 -0.00(-0.13%)
Sep 10, 2009 1.607 1.607 1.536 1.536 2,512 -0.02(-1.02%)
Sep 09, 2009 1.536 1.599 1.536 1.551 1,523 +0.02(+1.03%)
Sep 08, 2009 1.646 1.646 1.536 1.536 3,555 -0.03(-2.01%)
Sep 04, 2009 1.614 1.614 1.567 1.567 3,291 -0.05(-2.93%)
Sep 03, 2009 1.575 1.622 1.575 1.614 11,936 +0.04(+2.50%)
Sep 02, 2009 1.536 1.654 1.536 1.575 47,268 +0.04(+2.46%)
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.