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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2015 2.737 2.737 2.721 2.721 3,997 +0.01(+0.30%)
Jul 30, 2015 2.673 2.737 2.673 2.713 4,016 +0.01(+0.30%)
Jul 29, 2015 2.666 2.713 2.665 2.705 2,495 +0.03(+1.20%)
Jul 28, 2015 2.721 2.721 2.673 2.673 5,480 -0.04(-1.48%)
Jul 27, 2015 2.688 2.721 2.665 2.713 15,665 -0.01(-0.29%)
Jul 24, 2015 2.684 2.721 2.684 2.721 21,790 -0.01(-0.29%)
Jul 23, 2015 2.697 2.729 2.681 2.729 12,478 +0.01(+0.29%)
Jul 21, 2015 2.681 2.721 2.721 2.721 48,356 +0.06(+2.10%)
Jul 20, 2015 2.681 2.681 2.665 2.665 10,444 +0.00(+0.00%)
Jul 17, 2015 2.684 2.712 2.657 2.665 12,112 +0.01(+0.30%)
Jul 16, 2015 2.685 2.728 2.657 2.657 12,137 -0.01(-0.30%)
Jul 15, 2015 2.665 2.737 2.649 2.665 74,884 +0.00(+0.00%)
Jul 14, 2015 2.665 2.721 2.649 2.665 61,088 +0.00(+0.00%)
Jul 13, 2015 2.667 2.737 2.665 2.665 38,606 -0.01(-0.30%)
Jul 10, 2015 2.673 2.737 2.665 2.673 24,504 +0.00(+0.00%)
Jul 09, 2015 2.673 2.689 2.665 2.673 5,121 +0.01(+0.30%)
Jul 08, 2015 2.649 2.699 2.649 2.665 25,452 -0.01(-0.30%)
Jul 07, 2015 2.673 2.713 2.649 2.673 35,669 -0.02(-0.89%)
Jul 06, 2015 2.665 2.713 2.665 2.697 9,446 -0.02(-0.59%)
Jul 02, 2015 2.673 2.713 2.713 2.713 5,497 +0.05(+1.80%)
Jul 01, 2015 2.665 2.721 2.665 2.665 36,204 +0.00(+0.00%)
Jun 30, 2015 2.697 2.705 2.649 2.665 7,047 +0.02(+0.91%)
Jun 29, 2015 2.697 2.697 2.641 2.641 23,079 -0.04(-1.49%)
Jun 26, 2015 2.625 2.681 2.601 2.681 27,320 +0.08(+3.08%)
Jun 25, 2015 2.605 2.646 2.593 2.601 25,277 -0.02(-0.61%)
Jun 24, 2015 2.601 2.625 2.561 2.617 1,018,492 +0.01(+0.31%)
Jun 23, 2015 2.617 2.625 2.593 2.609 15,846 +0.02(+0.62%)
Jun 22, 2015 2.601 2.633 2.593 2.593 12,531 -0.01(-0.31%)
Jun 19, 2015 2.609 2.713 2.593 2.601 198,996 -0.07(-2.69%)
Jun 18, 2015 2.681 2.721 2.656 2.673 15,445 +0.04(+1.52%)
Jun 17, 2015 2.601 2.649 2.601 2.633 28,392 +0.01(+0.24%)
Jun 16, 2015 2.641 2.653 2.593 2.627 483,125 +0.00(+0.06%)
Jun 15, 2015 2.641 2.657 2.625 2.625 19,723 +0.00(+0.00%)
Jun 12, 2015 2.670 2.670 2.625 2.625 33,986 -0.01(-0.30%)
Jun 11, 2015 2.641 2.653 2.633 2.633 16,745 +0.01(+0.30%)
Jun 10, 2015 2.705 2.705 2.617 2.625 143,520 -0.03(-1.20%)
Jun 09, 2015 2.673 2.689 2.657 2.657 3,651 -0.01(-0.30%)
Jun 08, 2015 2.649 2.697 2.641 2.665 1,449 -0.03(-1.19%)
Jun 05, 2015 2.659 2.697 2.641 2.697 363,537 +0.00(+0.00%)
Jun 04, 2015 2.681 2.697 2.681 2.697 1,941 +0.01(+0.30%)
Jun 03, 2015 2.753 2.761 2.681 2.689 28,768 -0.06(-2.04%)
Jun 02, 2015 2.689 2.745 2.649 2.745 26,069 +0.07(+2.69%)
Jun 01, 2015 2.681 2.689 2.646 2.673 8,411 -0.01(-0.30%)
May 29, 2015 2.641 2.681 2.641 2.681 14,458 +0.02(+0.90%)
May 28, 2015 2.661 2.689 2.649 2.657 11,931 -0.02(-0.60%)
May 27, 2015 2.660 2.689 2.660 2.673 3,581 -0.02(-0.60%)
May 26, 2015 2.710 2.721 2.681 2.689 10,722 -0.02(-0.59%)
May 22, 2015 2.713 2.705 2.705 2.705 2,124 -0.02(-0.88%)
May 21, 2015 2.681 2.729 2.673 2.729 19,628 +0.05(+1.79%)
May 20, 2015 2.721 2.737 2.665 2.681 26,222 +0.01(+0.30%)
May 19, 2015 2.737 2.753 2.673 2.673 87,289 -0.02(-0.60%)
May 18, 2015 2.633 2.753 2.601 2.689 43,826 -0.01(-0.30%)
May 15, 2015 2.713 2.721 2.665 2.697 24,016 +0.01(+0.30%)
May 14, 2015 2.732 2.745 2.681 2.689 31,181 -0.02(-0.59%)
May 13, 2015 2.729 2.769 2.689 2.705 51,777 -0.05(-1.74%)
May 12, 2015 2.665 2.761 2.665 2.753 51,303 +0.10(+3.93%)
May 11, 2015 2.681 2.681 2.649 2.649 12,546 -0.03(-1.19%)
May 08, 2015 2.633 2.737 2.633 2.681 36,358 +0.04(+1.51%)
May 07, 2015 2.633 2.641 2.601 2.641 11,584 +0.02(+0.61%)
May 06, 2015 2.633 2.633 2.601 2.625 38,345 +0.00(+0.00%)
May 05, 2015 2.633 2.633 2.601 2.625 29,900 +0.02(+0.92%)
May 04, 2015 2.584 2.633 2.584 2.601 15,552 +0.02(+0.62%)
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.