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

Ameriserv Financial (NQ: ASRV )

2.630 +0.040 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2015 2.698 2.730 2.690 2.722 7,354 +0.03(+1.21%)
Nov 27, 2015 2.682 2.698 2.657 2.690 4,191 +0.02(+0.61%)
Nov 25, 2015 2.682 2.673 2.673 2.673 8,711 +0.02(+0.61%)
Nov 24, 2015 2.690 2.690 2.657 2.657 2,700 +0.01(+0.53%)
Nov 23, 2015 2.665 2.730 2.624 2.643 28,878 -0.05(-1.73%)
Nov 20, 2015 2.682 2.755 2.682 2.690 3,421 +0.00(+0.00%)
Nov 19, 2015 2.682 2.722 2.665 2.690 8,901 +0.01(+0.30%)
Nov 18, 2015 2.668 2.763 2.665 2.682 27,310 +0.00(+0.00%)
Nov 17, 2015 2.700 2.700 2.657 2.682 3,464 +0.02(+0.92%)
Nov 16, 2015 2.714 2.714 2.649 2.657 20,044 -0.05(-1.81%)
Nov 13, 2015 2.650 2.747 2.633 2.706 4,625 +0.02(+0.61%)
Nov 12, 2015 2.690 2.722 2.690 2.690 3,889 -0.01(-0.30%)
Nov 11, 2015 2.747 2.747 2.673 2.698 5,500 +0.00(+0.00%)
Nov 10, 2015 2.698 2.698 2.690 2.698 2,207 +0.04(+1.53%)
Nov 09, 2015 2.706 2.706 2.624 2.657 23,841 -0.07(-2.69%)
Nov 06, 2015 2.690 2.763 2.690 2.730 18,817 -0.01(-0.30%)
Nov 05, 2015 2.690 2.690 2.682 2.739 2,921 +0.05(+1.82%)
Nov 04, 2015 2.755 2.763 2.690 2.690 9,854 -0.03(-1.08%)
Nov 03, 2015 2.747 2.747 2.714 2.719 9,984 -0.03(-1.01%)
Nov 02, 2015 2.755 2.771 2.657 2.747 21,035 +0.05(+1.81%)
Oct 30, 2015 2.717 2.771 2.682 2.698 10,232 -0.07(-2.36%)
Oct 29, 2015 2.763 2.763 2.690 2.763 7,004 +0.02(+0.59%)
Oct 28, 2015 2.755 2.763 2.682 2.747 24,879 +0.04(+1.50%)
Oct 27, 2015 2.739 2.755 2.690 2.706 12,047 -0.03(-1.19%)
Oct 26, 2015 2.739 2.755 2.709 2.739 6,839 +0.07(+2.74%)
Oct 23, 2015 2.706 2.755 2.657 2.665 27,060 -0.07(-2.38%)
Oct 22, 2015 2.730 2.730 2.665 2.730 2,632 +0.01(+0.30%)
Oct 21, 2015 2.730 2.730 2.674 2.722 7,063 +0.00(+0.00%)
Oct 20, 2015 2.641 2.755 2.641 2.722 26,228 +0.15(+6.01%)
Oct 19, 2015 2.568 2.633 2.568 2.568 15,688 -0.03(-1.25%)
Oct 16, 2015 2.641 2.690 2.600 2.600 9,789 -0.07(-2.44%)
Oct 15, 2015 2.641 2.682 2.600 2.665 15,831 +0.06(+2.18%)
Oct 14, 2015 2.576 2.649 2.576 2.609 2,125 -0.02(-0.93%)
Oct 13, 2015 2.544 2.657 2.544 2.633 21,500 -0.01(-0.31%)
Oct 12, 2015 2.681 2.682 2.641 2.641 7,849 -0.03(-1.22%)
Oct 09, 2015 2.674 2.690 2.624 2.674 7,438 -0.01(-0.30%)
Oct 08, 2015 2.690 2.698 2.609 2.682 10,377 +0.09(+3.45%)
Oct 07, 2015 2.584 2.690 2.568 2.592 9,176 +0.00(+0.00%)
Oct 06, 2015 2.609 2.617 2.560 2.592 12,364 -0.01(-0.31%)
Oct 05, 2015 2.568 2.609 2.568 2.600 29,595 +0.01(+0.31%)
Oct 02, 2015 2.592 2.641 2.576 2.592 13,050 -0.02(-0.62%)
Oct 01, 2015 2.609 2.674 2.584 2.609 29,268 -0.02(-0.93%)
Sep 30, 2015 2.625 2.641 2.600 2.633 4,831 +0.02(+0.93%)
Sep 29, 2015 2.601 2.625 2.601 2.609 9,875 -0.02(-0.93%)
Sep 28, 2015 2.657 2.657 2.600 2.633 4,379 -0.02(-0.92%)
Sep 25, 2015 2.617 2.665 2.617 2.657 2,211 +0.05(+1.87%)
Sep 24, 2015 2.633 2.682 2.600 2.609 13,360 -0.03(-1.08%)
Sep 23, 2015 2.649 2.698 2.618 2.637 9,520 +0.01(+0.47%)
Sep 22, 2015 2.625 2.698 2.625 2.625 25,057 -0.06(-2.12%)
Sep 21, 2015 2.690 2.690 2.649 2.682 3,353 +0.02(+0.92%)
Sep 18, 2015 2.665 2.674 2.625 2.657 10,435 +0.00(+0.00%)
Sep 17, 2015 2.625 2.706 2.625 2.657 1,743 +0.03(+1.24%)
Sep 16, 2015 2.625 2.690 2.625 2.625 26,176 +0.00(+0.00%)
Sep 15, 2015 2.617 2.648 2.609 2.625 18,480 +0.02(+0.62%)
Sep 14, 2015 2.609 2.698 2.605 2.609 41,360 +0.01(+0.31%)
Sep 11, 2015 2.649 2.649 2.576 2.600 6,006 +0.00(+0.00%)
Sep 10, 2015 2.609 2.665 2.584 2.600 26,238 -0.02(-0.72%)
Sep 09, 2015 2.665 2.665 2.609 2.619 3,592 +0.01(+0.41%)
Sep 08, 2015 2.609 2.641 2.600 2.609 6,408 -0.01(-0.31%)
Sep 04, 2015 2.609 2.617 2.617 2.617 3,445 -0.02(-0.92%)
Sep 03, 2015 2.641 2.674 2.637 2.641 5,010 +0.04(+1.56%)
Sep 02, 2015 2.609 2.698 2.600 2.600 15,150 -0.02(-0.93%)
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.