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 (%)
Mar 31, 2008 2.240 2.396 2.162 2.170 13,483 -0.09(-3.79%)
Mar 28, 2008 2.178 2.372 2.178 2.256 9,609 +0.06(+2.84%)
Mar 27, 2008 2.194 2.232 2.100 2.194 5,012 -0.03(-1.40%)
Mar 26, 2008 2.139 2.279 2.139 2.225 5,823 +0.03(+1.42%)
Mar 25, 2008 2.147 2.302 2.147 2.194 7,701 -0.04(-1.74%)
Mar 24, 2008 2.248 2.318 2.217 2.232 5,886 +0.02(+0.70%)
Mar 21, 2008 2.209 2.217 2.178 2.217 13,684 +0.00(+0.00%)
Mar 20, 2008 2.209 2.217 2.178 2.217 13,684 +0.01(+0.35%)
Mar 19, 2008 2.147 2.232 2.100 2.209 16,943 -0.02(-1.05%)
Mar 18, 2008 2.217 2.318 2.217 2.232 7,947 -0.09(-3.69%)
Mar 17, 2008 2.318 2.334 2.240 2.318 2,793 +0.12(+5.30%)
Mar 14, 2008 2.248 2.357 2.201 2.201 9,356 -0.12(-5.35%)
Mar 13, 2008 2.256 2.326 2.256 2.326 5,656 +0.11(+4.91%)
Mar 12, 2008 2.326 2.365 2.217 2.217 20,511 -0.10(-4.36%)
Mar 11, 2008 2.201 2.318 2.194 2.318 2,835 +0.10(+4.56%)
Mar 10, 2008 2.334 2.380 2.100 2.217 24,194 +0.04(+1.79%)
Mar 07, 2008 2.147 2.411 2.147 2.178 26,867 +0.00(+0.00%)
Mar 06, 2008 2.256 2.264 2.108 2.178 34,381 -0.08(-3.45%)
Mar 05, 2008 2.186 2.271 2.100 2.256 36,895 +0.05(+2.47%)
Mar 04, 2008 2.302 2.318 2.201 2.201 15,745 -0.12(-5.35%)
Mar 03, 2008 2.271 2.372 2.256 2.326 16,326 +0.07(+3.10%)
Feb 29, 2008 2.334 2.335 2.256 2.256 11,562 -0.03(-1.36%)
Feb 28, 2008 2.326 2.411 2.279 2.287 16,632 -0.02(-0.68%)
Feb 27, 2008 2.326 2.435 2.279 2.302 271,768 +0.02(+1.02%)
Feb 26, 2008 2.372 2.411 2.271 2.279 538,745 -0.13(-5.48%)
Feb 25, 2008 2.334 2.411 2.334 2.411 12,304 +0.05(+1.97%)
Feb 22, 2008 2.349 2.365 2.334 2.365 13,369 +0.02(+0.66%)
Feb 21, 2008 2.349 2.357 2.155 2.349 33,073 +0.01(+0.33%)
Feb 20, 2008 2.295 2.341 2.295 2.341 4,554 +0.08(+3.44%)
Feb 19, 2008 2.279 2.295 2.232 2.264 10,319 +0.05(+2.11%)
Feb 18, 2008 2.295 2.310 2.217 2.217 16,802 +0.00(+0.00%)
Feb 15, 2008 2.295 2.310 2.217 2.217 16,802 -0.12(-5.00%)
Feb 14, 2008 2.442 2.450 2.334 2.334 24,040 -0.09(-3.54%)
Feb 13, 2008 2.396 2.450 2.334 2.419 29,125 +0.02(+0.97%)
Feb 12, 2008 2.279 2.435 2.279 2.396 7,456 +0.05(+2.33%)
Feb 11, 2008 2.450 2.450 2.225 2.341 5,932 -0.04(-1.63%)
Feb 08, 2008 2.334 2.435 2.240 2.380 12,877 -0.02(-0.65%)
Feb 07, 2008 2.396 2.396 2.334 2.396 1,428 -0.02(-0.65%)
Feb 06, 2008 2.396 2.419 2.334 2.411 9,667 -0.04(-1.59%)
Feb 05, 2008 2.497 2.497 2.388 2.450 10,359 -0.12(-4.55%)
Feb 04, 2008 2.489 2.583 2.396 2.567 39,310 +0.12(+4.76%)
Feb 01, 2008 2.528 2.567 2.334 2.450 71,135 -0.03(-1.25%)
Jan 31, 2008 2.287 2.536 2.287 2.481 50,247 +0.20(+8.87%)
Jan 30, 2008 2.232 2.326 2.225 2.279 18,544 -0.01(-0.34%)
Jan 29, 2008 2.318 2.318 2.264 2.287 14,109 +0.02(+1.03%)
Jan 28, 2008 2.232 2.295 2.232 2.264 7,456 -0.03(-1.36%)
Jan 25, 2008 2.209 2.326 2.209 2.295 24,159 +0.02(+0.68%)
Jan 24, 2008 1.984 2.279 1.984 2.279 49,787 +0.31(+15.81%)
Jan 23, 2008 2.147 2.147 1.968 1.968 20,258 -0.01(-0.39%)
Jan 22, 2008 1.945 2.015 1.945 1.976 68,379 +0.03(+1.60%)
Jan 21, 2008 2.069 2.069 1.945 1.945 16,797 +0.00(+0.00%)
Jan 18, 2008 2.069 2.069 1.945 1.945 16,797 -0.16(-7.41%)
Jan 17, 2008 2.124 2.139 2.092 2.100 70,739 -0.04(-1.82%)
Jan 16, 2008 2.115 2.139 2.115 2.139 21,075 +0.00(+0.00%)
Jan 15, 2008 2.186 2.201 2.131 2.139 50,429 -0.02(-1.08%)
Jan 14, 2008 2.124 2.170 2.069 2.162 21,299 +0.05(+2.58%)
Jan 11, 2008 1.991 2.139 1.991 2.108 14,655 +0.10(+5.04%)
Jan 10, 2008 1.766 2.007 1.766 2.007 25,663 +0.29(+16.74%)
Jan 09, 2008 2.065 2.073 1.634 1.719 65,808 -0.34(-16.60%)
Jan 08, 2008 1.960 2.061 1.960 2.061 3,375 +0.08(+3.92%)
Jan 07, 2008 2.054 2.131 1.945 1.984 15,974 -0.02(-0.77%)
Jan 04, 2008 2.015 2.015 1.984 1.999 9,641 -0.02(-1.16%)
Jan 03, 2008 2.178 2.178 1.991 2.022 99,067 -0.18(-8.13%)
Jan 02, 2008 2.139 2.201 2.139 2.201 5,527 +0.05(+2.17%)
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.