Skip to main content

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.411 2.458 2.411 2.435 14,002 +0.02(+0.97%)
Mar 27, 2013 2.411 2.427 2.396 2.411 17,221 +0.00(+0.00%)
Mar 26, 2013 2.404 2.411 2.400 2.411 20,836 +0.02(+0.65%)
Mar 25, 2013 2.411 2.411 2.349 2.396 2,185 -0.01(-0.32%)
Mar 22, 2013 2.357 2.404 2.357 2.404 16,810 -0.02(-0.96%)
Mar 21, 2013 2.357 2.427 2.349 2.427 3,863 +0.02(+0.64%)
Mar 20, 2013 2.388 2.442 2.388 2.411 11,955 +0.05(+2.31%)
Mar 19, 2013 2.431 2.435 2.310 2.357 20,200 -0.12(-5.02%)
Mar 18, 2013 2.489 2.489 2.481 2.481 2,819 -0.03(-1.24%)
Mar 15, 2013 2.435 2.528 2.435 2.513 19,666 +0.10(+4.19%)
Mar 14, 2013 2.411 2.458 2.411 2.411 15,074 +0.01(+0.32%)
Mar 13, 2013 2.435 2.458 2.404 2.404 14,898 -0.03(-1.28%)
Mar 12, 2013 2.419 2.458 2.419 2.435 12,727 +0.02(+0.64%)
Mar 11, 2013 2.419 2.450 2.411 2.419 36,334 -0.03(-1.27%)
Mar 08, 2013 2.427 2.450 2.427 2.450 12,572 +0.03(+1.29%)
Mar 07, 2013 2.450 2.450 2.396 2.419 24,204 -0.03(-1.27%)
Mar 06, 2013 2.372 2.450 2.302 2.450 24,310 +0.09(+3.62%)
Mar 05, 2013 2.372 2.396 2.349 2.365 18,512 +0.00(+0.00%)
Mar 04, 2013 2.334 2.365 2.326 2.365 8,356 +0.01(+0.33%)
Mar 01, 2013 2.302 2.396 2.264 2.357 24,960 +0.05(+2.36%)
Feb 28, 2013 2.310 2.326 2.302 2.302 1,866 -0.05(-2.31%)
Feb 27, 2013 2.396 2.411 2.318 2.357 16,514 -0.03(-1.30%)
Feb 26, 2013 2.318 2.396 2.310 2.388 4,756 +0.09(+4.07%)
Feb 25, 2013 2.396 2.396 2.295 2.295 18,256 -0.08(-3.28%)
Feb 22, 2013 2.295 2.404 2.295 2.372 8,550 -0.02(-0.97%)
Feb 21, 2013 2.396 2.396 2.318 2.396 5,625 +0.01(+0.33%)
Feb 20, 2013 2.404 2.404 2.372 2.388 1,900 +0.04(+1.66%)
Feb 19, 2013 2.349 2.411 2.326 2.349 5,463 -0.02(-0.66%)
Feb 15, 2013 2.380 2.404 2.334 2.365 7,493 +0.03(+1.39%)
Feb 14, 2013 2.322 2.396 2.309 2.332 36,182 -0.02(-0.72%)
Feb 13, 2013 2.279 2.350 2.271 2.349 7,642 +0.02(+1.00%)
Feb 12, 2013 2.334 2.334 2.326 2.326 2,571 -0.01(-0.33%)
Feb 11, 2013 2.326 2.335 2.326 2.334 14,194 +0.04(+1.69%)
Feb 08, 2013 2.302 2.320 2.287 2.295 10,605 -0.05(-1.99%)
Feb 07, 2013 2.334 2.341 2.302 2.341 1,623 +0.01(+0.33%)
Feb 06, 2013 2.334 2.341 2.279 2.334 8,325 +0.00(+0.00%)
Feb 04, 2013 2.302 2.349 2.302 2.334 10,670 -0.01(-0.33%)
Feb 01, 2013 2.295 2.341 2.295 2.341 2,850 +0.05(+2.03%)
Jan 31, 2013 2.318 2.318 2.264 2.295 11,100 -0.02(-1.01%)
Jan 30, 2013 2.264 2.334 2.256 2.318 8,601 -0.01(-0.33%)
Jan 29, 2013 2.256 2.349 2.256 2.326 14,133 +0.06(+2.75%)
Jan 28, 2013 2.279 2.302 2.264 2.264 27,414 +0.00(+0.00%)
Jan 25, 2013 2.271 2.351 2.264 2.264 12,198 -0.04(-1.69%)
Jan 24, 2013 2.326 2.349 2.302 2.302 1,631 -0.04(-1.66%)
Jan 23, 2013 2.303 2.341 2.302 2.341 2,531 +0.00(+0.00%)
Jan 22, 2013 2.302 2.369 2.302 2.341 34,459 +0.02(+0.67%)
Jan 18, 2013 2.326 2.357 2.326 2.326 3,247 +0.01(+0.34%)
Jan 17, 2013 2.318 2.357 2.310 2.318 2,610 +0.00(+0.00%)
Jan 16, 2013 2.302 2.334 2.302 2.318 1,414 +0.02(+1.02%)
Jan 15, 2013 2.271 2.357 2.271 2.295 3,186 +0.02(+1.03%)
Jan 14, 2013 2.318 2.358 2.264 2.271 28,935 -0.03(-1.35%)
Jan 11, 2013 2.271 2.404 2.264 2.302 24,629 +0.05(+2.07%)
Jan 10, 2013 2.318 2.411 2.256 2.256 99,557 -0.02(-0.69%)
Jan 09, 2013 2.334 2.357 2.256 2.271 27,763 -0.06(-2.67%)
Jan 08, 2013 2.334 2.349 2.256 2.334 25,651 +0.05(+2.39%)
Jan 07, 2013 2.361 2.380 2.256 2.279 50,715 -0.06(-2.66%)
Jan 04, 2013 2.365 2.380 2.326 2.341 10,659 -0.03(-1.31%)
Jan 03, 2013 2.388 2.388 2.326 2.372 17,294 -0.01(-0.33%)
Jan 02, 2013 2.341 2.380 2.256 2.380 73,512 +0.09(+3.73%)
Dec 31, 2012 2.232 2.326 2.186 2.295 41,923 +0.05(+2.43%)
Dec 28, 2012 2.248 2.334 2.217 2.240 16,346 -0.06(-2.70%)
Dec 27, 2012 2.279 2.310 2.213 2.302 48,720 +0.02(+1.02%)
Dec 26, 2012 2.287 2.365 2.256 2.279 12,007 -0.06(-2.50%)
Dec 24, 2012 2.225 2.357 2.209 2.337 11,544 +0.04(+1.86%)
Dec 21, 2012 2.194 2.295 2.194 2.295 8,651 +0.09(+3.87%)
Dec 20, 2012 2.217 2.217 2.201 2.209 1,945 +0.01(+0.35%)
Dec 19, 2012 2.225 2.225 2.186 2.201 32,924 -0.05(-2.41%)
Dec 18, 2012 2.310 2.310 2.217 2.256 6,151 +0.00(+0.00%)
Dec 17, 2012 2.287 2.287 2.217 2.256 2,526 +0.03(+1.40%)
Dec 14, 2012 2.225 2.225 2.225 2.225 128 +0.01(+0.35%)
Dec 13, 2012 2.230 2.230 2.217 2.217 14,502 +0.00(+0.00%)
Dec 12, 2012 2.232 2.240 2.217 2.217 15,541 -0.04(-1.72%)
Dec 11, 2012 2.240 2.256 2.232 2.256 1,298 +0.01(+0.35%)
Dec 10, 2012 2.217 2.295 2.217 2.248 23,516 +0.02(+0.70%)
Dec 07, 2012 2.248 2.248 2.232 2.232 2,828 +0.02(+0.70%)
Dec 06, 2012 2.248 2.248 2.217 2.217 978 +0.04(+1.79%)
Dec 05, 2012 2.178 2.271 2.170 2.178 19,565 +0.00(+0.00%)
Dec 04, 2012 2.217 2.225 2.178 2.178 20,128 +0.03(+1.45%)
Nov 30, 2012 2.217 2.334 2.147 2.147 16,329 -0.07(-3.16%)
Nov 29, 2012 2.248 2.248 2.217 2.217 1,414 +0.01(+0.35%)
Nov 28, 2012 2.248 2.248 2.201 2.209 899 -0.01(-0.35%)
Nov 27, 2012 2.287 2.310 2.217 2.217 11,153 -0.09(-3.72%)
Nov 26, 2012 2.302 2.302 2.248 2.302 3,374 +0.05(+2.42%)
Nov 23, 2012 2.310 2.310 2.248 2.248 1,515 -0.09(-3.99%)
Nov 21, 2012 2.287 2.341 2.225 2.341 7,003 +0.01(+0.33%)
Nov 20, 2012 2.256 2.334 2.218 2.334 11,289 +0.06(+2.74%)
Nov 19, 2012 2.264 2.302 2.217 2.271 11,571 -0.02(-0.68%)
Nov 16, 2012 2.232 2.295 2.069 2.287 17,567 -0.02(-0.68%)
Nov 15, 2012 2.295 2.341 2.287 2.302 2,891 -0.04(-1.66%)
Nov 14, 2012 2.225 2.365 2.225 2.341 18,960 +0.10(+4.51%)
Nov 13, 2012 2.248 2.371 2.225 2.240 14,902 -0.05(-2.37%)
Nov 12, 2012 2.302 2.341 2.232 2.295 16,218 +0.03(+1.37%)
Nov 09, 2012 2.240 2.334 2.232 2.264 578,212 +0.03(+1.39%)
Nov 08, 2012 2.279 2.295 2.186 2.232 32,395 +0.05(+2.50%)
Nov 07, 2012 2.334 2.334 2.178 2.178 43,901 -0.16(-6.98%)
Nov 06, 2012 2.295 2.341 2.240 2.341 4,480 +0.02(+1.01%)
Nov 05, 2012 2.279 2.388 2.279 2.318 3,728 -0.01(-0.33%)
Nov 02, 2012 2.287 2.372 2.287 2.326 5,769 +0.00(+0.00%)
Nov 01, 2012 2.310 2.341 2.256 2.326 22,433 -0.05(-1.97%)
Oct 31, 2012 2.240 2.388 2.217 2.372 9,127 +0.12(+5.35%)
Oct 26, 2012 2.287 2.252 2.252 2.252 5,013 -0.01(-0.52%)
Oct 25, 2012 2.232 2.388 2.232 2.264 5,503 -0.06(-2.68%)
Oct 24, 2012 2.287 2.334 2.287 2.326 5,656 -0.01(-0.33%)
Oct 23, 2012 2.302 2.372 2.302 2.334 514 +0.00(+0.00%)
Oct 19, 2012 2.287 2.442 2.225 2.334 8,501 -0.02(-0.66%)
Oct 18, 2012 2.357 2.489 2.256 2.349 12,373 -0.02(-0.98%)
Oct 17, 2012 2.388 2.497 2.295 2.372 7,746 +0.00(+0.00%)
Oct 16, 2012 2.318 2.458 2.240 2.372 36,966 +0.05(+2.35%)
Oct 15, 2012 2.256 2.334 2.211 2.318 7,907 +0.02(+1.02%)
Oct 12, 2012 2.209 2.295 2.209 2.295 385 +0.00(+0.00%)
Oct 11, 2012 2.232 2.295 2.197 2.295 6,904 +0.01(+0.33%)
Oct 10, 2012 2.287 2.287 2.287 2.287 514 -0.02(-0.67%)
Oct 09, 2012 2.302 2.341 2.206 2.302 10,077 -0.03(-1.33%)
Oct 08, 2012 2.279 2.349 2.279 2.334 1,707 +0.04(+1.69%)
Oct 05, 2012 2.256 2.295 2.256 2.295 2,402 -0.01(-0.34%)
Oct 04, 2012 2.256 2.388 2.256 2.302 23,412 +0.09(+3.86%)
Oct 03, 2012 2.225 2.256 2.162 2.217 1,135 -0.04(-1.72%)
Oct 02, 2012 2.256 2.256 2.256 2.256 128 +0.06(+2.84%)
Oct 01, 2012 2.264 2.287 2.194 2.194 3,579 -0.12(-5.05%)
Sep 28, 2012 2.217 2.310 2.217 2.310 1,028 +0.09(+4.21%)
Sep 27, 2012 2.309 2.309 2.201 2.217 408 +0.02(+0.71%)
Sep 26, 2012 2.186 2.271 2.186 2.201 1,015 -0.02(-1.05%)
Sep 25, 2012 2.178 2.310 2.139 2.225 5,913 +0.05(+2.14%)
Sep 24, 2012 2.174 2.271 2.174 2.178 19,868 +0.00(+0.00%)
Sep 21, 2012 2.178 2.271 2.139 2.178 22,138 +0.02(+1.08%)
Sep 20, 2012 2.162 2.240 2.069 2.155 15,244 -0.02(-1.07%)
Sep 19, 2012 2.217 2.236 2.178 2.178 11,577 -0.06(-2.78%)
Sep 18, 2012 2.287 2.302 2.194 2.240 14,883 -0.03(-1.37%)
Sep 17, 2012 2.310 2.310 2.248 2.271 2,204 -0.02(-1.02%)
Sep 14, 2012 2.240 2.295 2.240 2.295 2,956 +0.01(+0.34%)
Sep 13, 2012 2.194 2.310 2.194 2.287 4,589 +0.06(+2.80%)
Sep 12, 2012 2.232 2.279 2.225 2.225 3,237 +0.00(+0.00%)
Sep 11, 2012 2.287 2.287 2.217 2.225 19,455 -0.07(-3.05%)
Sep 10, 2012 2.271 2.295 2.218 2.295 7,070 -0.01(-0.34%)
Sep 07, 2012 2.287 2.310 2.240 2.302 9,661 +0.03(+1.37%)
Sep 06, 2012 2.248 2.318 2.201 2.271 10,028 +0.02(+0.69%)
Sep 05, 2012 2.279 2.310 2.256 2.256 3,729 +0.00(+0.00%)
Sep 04, 2012 2.256 2.295 2.248 2.256 4,499 -0.05(-2.03%)
Aug 31, 2012 2.271 2.318 2.186 2.302 10,379 +0.01(+0.34%)
Aug 30, 2012 2.178 2.295 2.178 2.295 100,903 +0.08(+3.51%)
Aug 29, 2012 2.194 2.217 2.178 2.217 13,664 -0.04(-1.72%)
Aug 27, 2012 2.248 2.256 2.217 2.256 6,129 +0.04(+1.75%)
Aug 23, 2012 2.217 2.217 2.217 2.217 14,655 +0.01(+0.35%)
Aug 22, 2012 2.217 2.217 2.201 2.209 14,021 -0.01(-0.35%)
Aug 21, 2012 2.310 2.310 2.217 2.217 9,193 -0.04(-1.72%)
Aug 20, 2012 2.155 2.256 2.147 2.256 3,485 -0.02(-0.69%)
Aug 17, 2012 2.217 2.271 2.217 2.271 4,628 -0.04(-1.68%)
Aug 16, 2012 2.279 2.318 2.225 2.310 4,602 +0.03(+1.36%)
Aug 15, 2012 2.271 2.279 2.238 2.279 1,031 +0.06(+2.81%)
Aug 14, 2012 2.236 2.264 2.217 2.217 5,399 -0.00(-0.05%)
Aug 13, 2012 2.217 2.218 2.217 2.218 1,992 -0.03(-1.34%)
Aug 10, 2012 2.217 2.248 2.217 2.248 642 -0.00(-0.18%)
Aug 09, 2012 2.217 2.252 2.194 2.252 7,713 +0.04(+1.59%)
Aug 08, 2012 2.217 2.218 2.194 2.217 18,355 +0.00(+0.00%)
Aug 07, 2012 2.209 2.279 2.201 2.217 3,192 +0.04(+1.79%)
Aug 06, 2012 2.264 2.264 2.139 2.178 9,144 -0.05(-2.10%)
Aug 03, 2012 2.279 2.279 2.225 2.225 1,748 +0.01(+0.35%)
Aug 02, 2012 2.271 2.273 2.217 2.217 771 -0.09(-3.94%)
Aug 01, 2012 2.271 2.325 2.201 2.308 1,883 +0.02(+0.92%)
Jul 31, 2012 2.217 2.334 2.217 2.287 21,755 +0.07(+3.16%)
Jul 30, 2012 2.201 2.279 2.201 2.217 16,025 -0.05(-2.40%)
Jul 27, 2012 2.217 2.318 2.201 2.271 8,741 -0.05(-2.34%)
Jul 26, 2012 2.186 2.326 2.186 2.326 3,471 +0.12(+5.65%)
Jul 25, 2012 2.201 2.232 2.194 2.201 14,003 +0.00(+0.00%)
Jul 24, 2012 2.217 2.217 2.186 2.201 10,608 +0.02(+0.71%)
Jul 23, 2012 2.225 2.302 2.178 2.186 8,831 -0.14(-6.02%)
Jul 20, 2012 2.178 2.326 2.178 2.326 34,306 +0.15(+6.79%)
Jul 19, 2012 2.178 2.178 2.178 2.178 6,456 -0.02(-1.06%)
Jul 18, 2012 2.178 2.209 2.178 2.201 5,502 -0.03(-1.39%)
Jul 17, 2012 2.217 2.240 2.155 2.232 18,098 +0.00(+0.00%)
Jul 16, 2012 2.217 2.232 2.217 2.232 2,541 +0.00(+0.00%)
Jul 13, 2012 2.162 2.256 2.139 2.232 14,632 +0.01(+0.35%)
Jul 12, 2012 2.155 2.225 2.116 2.225 2,442 +0.02(+1.06%)
Jul 11, 2012 2.225 2.225 2.116 2.201 2,413 +0.02(+0.71%)
Jul 10, 2012 2.186 2.225 2.108 2.186 5,585 +0.01(+0.35%)
Jul 09, 2012 2.225 2.225 2.178 2.178 2,535 -0.04(-1.75%)
Jul 06, 2012 2.225 2.225 2.201 2.217 5,363 +0.00(+0.00%)
Jul 05, 2012 2.139 2.225 2.139 2.217 19,418 +0.12(+5.56%)
Jul 02, 2012 2.100 2.100 2.100 2.100 0 -0.09(-4.26%)
Jun 29, 2012 2.209 2.217 2.194 2.194 3,342 +0.01(+0.36%)
Jun 28, 2012 2.147 2.186 2.147 2.186 1,482 -0.02(-0.71%)
Jun 27, 2012 2.170 2.217 2.061 2.201 16,735 -0.01(-0.35%)
Jun 26, 2012 2.085 2.209 2.085 2.209 7,053 +0.11(+5.19%)
Jun 25, 2012 2.015 2.131 2.015 2.100 27,763 +0.10(+5.06%)
Jun 22, 2012 2.178 2.225 1.999 1.999 85,283 -0.09(-4.46%)
Jun 21, 2012 2.225 2.225 2.092 2.092 3,342 -0.09(-3.93%)
Jun 20, 2012 2.092 2.178 2.092 2.178 16,199 +0.04(+1.82%)
Jun 19, 2012 2.116 2.170 2.069 2.139 14,737 +0.01(+0.36%)
Jun 18, 2012 2.046 2.131 2.037 2.131 1,092 +0.10(+4.98%)
Jun 15, 2012 2.054 2.139 2.030 2.030 16,324 -0.01(-0.38%)
Jun 14, 2012 2.069 2.139 2.038 2.038 7,458 -0.14(-6.56%)
Jun 13, 2012 2.139 2.181 2.100 2.181 7,970 +0.02(+0.86%)
Jun 12, 2012 2.077 2.162 2.077 2.162 3,323 +0.08(+3.73%)
Jun 10, 2012 2.085 2.085 2.085 0 +0.00(+0.00%)
Jun 08, 2012 2.069 2.139 2.069 2.085 2,314 +0.02(+1.13%)
Jun 07, 2012 2.124 2.155 2.038 2.061 12,110 -0.06(-2.93%)
Jun 06, 2012 2.100 2.124 2.022 2.124 2,754 +0.10(+5.00%)
Jun 05, 2012 2.170 2.201 2.022 2.022 19,300 -0.19(-8.45%)
Jun 04, 2012 2.054 2.209 2.054 2.209 27,764 +0.17(+8.39%)
May 31, 2012 2.038 2.038 2.038 2.038 0 -0.05(-2.24%)
May 30, 2012 2.015 2.092 2.015 2.085 4,368 +0.06(+3.08%)
May 29, 2012 2.046 2.108 2.022 2.022 3,942 +0.00(+0.00%)
May 25, 2012 2.092 2.139 2.022 2.022 12,167 -0.09(-4.06%)
May 24, 2012 2.100 2.162 2.022 2.108 35,610 +0.01(+0.37%)
May 23, 2012 2.186 2.194 2.061 2.100 40,387 -0.13(-5.92%)
May 22, 2012 2.264 2.316 2.100 2.232 19,257 -0.06(-2.72%)
May 21, 2012 2.217 2.302 2.139 2.295 164,662 +0.09(+4.24%)
May 18, 2012 2.186 2.209 2.119 2.201 15,210 -0.02(-1.05%)
May 17, 2012 2.287 2.295 2.116 2.225 16,316 -0.01(-0.35%)
May 16, 2012 2.334 2.334 2.232 2.232 15,748 -0.14(-5.90%)
May 15, 2012 2.295 2.396 2.225 2.372 14,095 +0.04(+1.67%)
May 14, 2012 2.341 2.365 2.271 2.334 14,690 +0.00(+0.00%)
May 11, 2012 2.326 2.396 2.271 2.334 3,406 -0.05(-2.28%)
May 10, 2012 2.396 2.396 2.271 2.388 22,696 +0.02(+0.66%)
May 09, 2012 2.271 2.372 2.256 2.372 21,854 +0.10(+4.45%)
May 08, 2012 2.232 2.271 2.194 2.271 16,274 +0.02(+0.69%)
May 07, 2012 2.295 2.325 2.217 2.256 38,187 -0.02(-1.02%)
May 04, 2012 2.310 2.323 2.256 2.279 46,639 -0.05(-2.01%)
May 03, 2012 2.404 2.411 2.310 2.326 28,056 -0.06(-2.61%)
May 02, 2012 2.396 2.396 2.365 2.388 27,783 +0.03(+1.32%)
May 01, 2012 2.318 2.396 2.294 2.357 69,900 +0.06(+2.71%)
Apr 30, 2012 2.318 2.318 2.264 2.295 15,209 +0.03(+1.37%)
Apr 27, 2012 2.295 2.310 2.256 2.264 17,355 -0.02(-0.68%)
Apr 26, 2012 2.232 2.295 2.188 2.279 43,355 +0.08(+3.53%)
Apr 25, 2012 2.209 2.225 2.178 2.201 21,781 -0.01(-0.35%)
Apr 24, 2012 2.178 2.225 2.061 2.209 9,447 +0.02(+1.07%)
Apr 23, 2012 2.170 2.232 2.170 2.186 11,964 +0.02(+0.72%)
Apr 20, 2012 2.131 2.217 2.131 2.170 41,201 +0.08(+3.72%)
Apr 19, 2012 2.077 2.092 1.945 2.092 10,253 +0.01(+0.71%)
Apr 18, 2012 1.991 2.092 1.991 2.078 8,118 -0.03(-1.34%)
Apr 17, 2012 2.116 2.170 2.046 2.106 23,644 -0.00(-0.10%)
Apr 16, 2012 2.085 2.108 1.960 2.108 7,224 +0.00(+0.00%)
Apr 13, 2012 1.991 2.108 1.945 2.108 22,676 +0.09(+4.23%)
Apr 12, 2012 2.007 2.022 1.945 2.022 13,015 +0.00(+0.00%)
Apr 11, 2012 2.022 2.046 1.991 2.022 10,386 +0.04(+2.12%)
Apr 10, 2012 2.077 2.077 1.952 1.980 23,807 -0.10(-4.64%)
Apr 09, 2012 2.077 2.124 2.077 2.077 11,894 +0.00(+0.00%)
Apr 05, 2012 2.085 2.126 2.077 2.077 1,644 +0.00(+0.00%)
Apr 04, 2012 2.124 2.124 2.077 2.077 2,911 -0.08(-3.61%)
Apr 03, 2012 2.077 2.155 2.077 2.155 2,955 +0.12(+5.73%)
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.