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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 30, 2012 2.126 2.166 2.040 2.154 9,904 +0.07(+3.20%)
Mar 29, 2012 2.158 2.204 2.087 2.087 1,535 -0.12(-5.35%)
Mar 28, 2012 2.087 2.205 2.087 2.205 3,596 +0.09(+4.48%)
Mar 27, 2012 2.166 2.166 2.040 2.111 9,989 +0.02(+0.75%)
Mar 26, 2012 2.079 2.150 2.071 2.095 17,531 +0.01(+0.59%)
Mar 23, 2012 2.111 2.181 2.032 2.083 8,463 -0.00(-0.21%)
Mar 22, 2012 2.166 2.205 2.087 2.087 17,582 -0.07(-3.28%)
Mar 21, 2012 2.134 2.228 2.118 2.158 4,636 -0.01(-0.36%)
Mar 20, 2012 2.142 2.221 2.087 2.166 3,301 +0.00(+0.00%)
Mar 19, 2012 2.103 2.229 2.087 2.166 6,929 -0.03(-1.43%)
Mar 16, 2012 2.229 2.229 2.087 2.197 21,825 +0.03(+1.45%)
Mar 15, 2012 2.142 2.244 2.126 2.166 8,345 +0.08(+3.77%)
Mar 14, 2012 2.197 2.197 2.087 2.087 33,457 -0.07(-3.28%)
Mar 13, 2012 2.135 2.292 2.055 2.158 60,642 +0.00(+0.00%)
Mar 12, 2012 2.126 2.174 2.098 2.158 18,015 +0.03(+1.48%)
Mar 09, 2012 2.134 2.166 2.063 2.126 19,874 -0.00(-0.00%)
Mar 08, 2012 2.103 2.166 2.087 2.126 24,971 +0.00(+0.00%)
Mar 07, 2012 2.111 2.166 2.087 2.126 42,705 +0.00(+0.00%)
Mar 06, 2012 2.095 2.166 2.087 2.126 28,221 -0.02(-1.10%)
Mar 05, 2012 2.071 2.158 2.071 2.150 10,666 +0.03(+1.49%)
Mar 02, 2012 2.134 2.134 2.087 2.118 17,691 -0.01(-0.37%)
Mar 01, 2012 2.016 2.126 2.016 2.126 13,381 +0.14(+7.14%)
Feb 29, 2012 2.024 2.027 1.985 1.985 29,979 -0.06(-3.08%)
Feb 28, 2012 2.008 2.079 2.008 2.048 9,743 -0.02(-1.14%)
Feb 27, 2012 2.079 2.079 2.024 2.071 9,805 +0.00(+0.00%)
Feb 24, 2012 2.032 2.071 1.906 2.071 68,958 +0.06(+3.14%)
Feb 23, 2012 1.882 2.063 1.882 2.008 8,716 +0.00(+0.00%)
Feb 22, 2012 2.055 2.069 2.008 2.008 15,620 -0.02(-0.78%)
Feb 21, 2012 2.000 2.079 1.953 2.024 34,573 +0.02(+1.18%)
Feb 17, 2012 1.859 2.008 1.851 2.000 44,766 +0.15(+8.09%)
Feb 16, 2012 1.851 1.890 1.827 1.851 77,619 +0.08(+4.44%)
Feb 15, 2012 1.851 1.851 1.772 1.772 12,215 -0.08(-4.26%)
Feb 14, 2012 1.811 1.851 1.811 1.851 10,498 +0.02(+0.86%)
Feb 13, 2012 1.784 1.835 1.780 1.835 5,433 +0.02(+1.30%)
Feb 10, 2012 1.827 1.828 1.796 1.811 18,361 -0.03(-1.71%)
Feb 09, 2012 1.800 1.843 1.796 1.843 12,032 +0.06(+3.08%)
Feb 08, 2012 1.788 1.803 1.764 1.788 67,335 +0.01(+0.44%)
Feb 07, 2012 1.764 1.811 1.717 1.780 22,796 +0.02(+0.89%)
Feb 06, 2012 1.833 1.833 1.764 1.764 181,927 -0.05(-2.60%)
Feb 03, 2012 1.748 1.811 1.693 1.811 25,142 +0.07(+4.07%)
Feb 02, 2012 1.788 1.788 1.733 1.740 20,825 -0.07(-3.91%)
Feb 01, 2012 1.811 1.851 1.748 1.811 13,758 +0.01(+0.44%)
Jan 31, 2012 1.819 1.819 1.764 1.803 21,830 +0.07(+4.09%)
Jan 30, 2012 1.756 1.851 1.732 1.733 81,860 -0.04(-2.18%)
Jan 27, 2012 1.780 1.803 1.654 1.771 167,871 -0.00(-0.04%)
Jan 26, 2012 1.803 1.803 1.701 1.772 15,099 +0.00(+0.00%)
Jan 25, 2012 1.819 1.819 1.640 1.772 31,481 -0.04(-2.17%)
Jan 24, 2012 1.803 1.843 1.622 1.811 18,755 +0.08(+4.55%)
Jan 23, 2012 1.733 1.772 1.646 1.733 19,795 +0.09(+5.77%)
Jan 20, 2012 1.630 1.709 1.591 1.638 1,904 -0.06(-3.26%)
Jan 19, 2012 1.725 1.811 1.607 1.693 1,255 +0.00(+0.00%)
Jan 18, 2012 1.733 1.733 1.575 1.693 10,930 -0.02(-0.92%)
Jan 17, 2012 1.694 1.788 1.614 1.709 12,685 -0.02(-1.36%)
Jan 13, 2012 1.748 1.748 1.662 1.733 8,580 -0.08(-4.35%)
Jan 12, 2012 1.701 1.811 1.701 1.811 19,075 +0.12(+6.93%)
Jan 11, 2012 1.701 1.733 1.654 1.694 6,523 -0.04(-2.23%)
Jan 10, 2012 1.693 1.740 1.537 1.733 160,473 +0.04(+2.33%)
Jan 09, 2012 1.607 1.764 1.544 1.693 72,014 +0.13(+8.04%)
Jan 06, 2012 1.496 1.607 1.496 1.567 6,166 +0.07(+4.74%)
Jan 05, 2012 1.496 1.504 1.496 1.496 1,142 -0.04(-2.56%)
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.