Skip to main content

Ameriserv Financial (NQ: ASRV )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.435 2.435 2.380 2.380 0 -0.05(-1.94%)
Nov 27, 2013 2.372 2.451 2.372 2.427 0 +0.05(+1.98%)
Nov 26, 2013 2.411 2.411 2.380 2.380 0 -0.05(-2.26%)
Nov 25, 2013 2.396 2.435 2.396 2.435 0 +0.05(+1.97%)
Nov 22, 2013 2.396 2.396 2.380 2.388 0 -0.01(-0.33%)
Nov 21, 2013 2.380 2.396 2.380 2.396 0 +0.00(+0.00%)
Nov 20, 2013 2.427 2.427 2.388 2.396 0 -0.01(-0.33%)
Nov 19, 2013 2.396 2.404 2.396 2.404 0 +0.01(+0.33%)
Nov 18, 2013 2.427 2.431 2.396 2.396 0 -0.01(-0.33%)
Nov 15, 2013 2.427 2.443 2.404 2.404 0 -0.02(-0.97%)
Nov 14, 2013 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Nov 12, 2013 2.427 2.451 2.419 2.427 0 -0.03(-1.28%)
Nov 11, 2013 2.420 2.466 2.404 2.459 0 +0.02(+0.97%)
Nov 08, 2013 2.443 2.447 2.427 2.435 0 +0.00(+0.00%)
Nov 07, 2013 2.466 2.466 2.435 2.435 0 -0.02(-0.96%)
Nov 06, 2013 2.435 2.466 2.435 2.459 0 -0.02(-0.63%)
Nov 05, 2013 2.425 2.474 2.425 2.474 0 +0.03(+1.28%)
Nov 04, 2013 2.459 2.474 2.443 2.443 0 -0.02(-0.64%)
Oct 31, 2013 2.506 2.459 2.459 2.459 1,655 -0.03(-1.26%)
Oct 30, 2013 2.435 2.490 2.427 2.490 0 +0.00(+0.00%)
Oct 29, 2013 2.490 2.513 2.490 2.490 0 +0.00(+0.00%)
Oct 28, 2013 2.498 2.506 2.490 2.490 0 -0.02(-0.93%)
Oct 25, 2013 2.521 2.521 2.498 2.513 0 +0.00(+0.00%)
Oct 24, 2013 2.491 2.513 2.491 2.513 0 +0.02(+0.94%)
Oct 23, 2013 2.490 2.513 2.474 2.490 0 +0.00(+0.00%)
Oct 22, 2013 2.443 2.576 2.443 2.490 0 +0.06(+2.58%)
Oct 21, 2013 2.404 2.521 2.357 2.427 0 -0.02(-0.64%)
Oct 18, 2013 2.490 2.490 2.443 2.443 383 +0.02(+0.97%)
Oct 17, 2013 2.427 2.482 2.420 2.420 0 +0.02(+0.98%)
Oct 16, 2013 2.435 2.451 2.396 2.396 0 +0.01(+0.33%)
Oct 15, 2013 2.435 2.459 2.388 2.388 0 -0.08(-3.17%)
Oct 14, 2013 2.435 2.466 2.412 2.466 0 +0.04(+1.61%)
Oct 11, 2013 2.443 2.443 2.373 2.427 0 -0.02(-0.64%)
Oct 10, 2013 2.419 2.443 2.419 2.443 0 +0.07(+2.97%)
Oct 09, 2013 2.427 2.451 2.365 2.373 0 -0.07(-2.88%)
Oct 08, 2013 2.420 2.443 2.373 2.443 0 +0.04(+1.63%)
Oct 07, 2013 2.427 2.474 2.404 2.404 0 -0.06(-2.54%)
Oct 04, 2013 2.466 2.466 2.404 2.466 0 +0.00(+0.00%)
Oct 03, 2013 2.513 2.513 2.420 2.466 0 -0.09(-3.37%)
Oct 02, 2013 2.553 2.553 2.553 2.553 0 +0.00(+0.00%)
Oct 01, 2013 2.482 2.553 2.435 2.553 0 +0.09(+3.49%)
Sep 30, 2013 2.498 2.529 2.427 2.466 0 +0.01(+0.32%)
Sep 27, 2013 2.466 2.560 2.459 2.459 0 +0.00(+0.00%)
Sep 26, 2013 2.466 2.513 2.459 2.459 0 -0.03(-1.26%)
Sep 25, 2013 2.453 2.490 2.453 2.490 0 +0.02(+0.63%)
Sep 24, 2013 2.427 2.474 2.427 2.474 0 +0.02(+0.96%)
Sep 23, 2013 2.443 2.474 2.427 2.451 0 +0.02(+0.64%)
Sep 20, 2013 2.490 2.490 2.435 2.435 0 -0.10(-4.01%)
Sep 19, 2013 2.485 2.560 2.435 2.537 0 +0.03(+1.25%)
Sep 18, 2013 2.435 2.506 2.435 2.506 0 +0.03(+1.27%)
Sep 17, 2013 2.474 2.474 2.427 2.474 0 -0.02(-0.94%)
Sep 16, 2013 2.506 2.506 2.482 2.498 0 -0.01(-0.31%)
Sep 13, 2013 2.537 2.537 2.466 2.506 0 +0.00(+0.00%)
Sep 12, 2013 2.560 2.560 2.474 2.506 0 -0.07(-2.74%)
Sep 11, 2013 2.476 2.576 2.476 2.576 0 +0.10(+4.11%)
Sep 10, 2013 2.568 2.576 2.467 2.474 0 -0.08(-3.07%)
Sep 09, 2013 2.529 2.615 2.466 2.553 0 +0.05(+2.19%)
Sep 06, 2013 2.448 2.560 2.420 2.498 0 +0.04(+1.59%)
Sep 05, 2013 2.545 2.545 2.427 2.459 0 -0.09(-3.38%)
Sep 04, 2013 2.466 2.545 2.466 2.545 0 +0.12(+4.84%)
Sep 03, 2013 2.474 2.498 2.412 2.427 0 -0.02(-0.96%)
Aug 30, 2013 2.427 2.451 2.427 2.451 0 +0.04(+1.62%)
Aug 29, 2013 2.427 2.474 2.412 2.412 0 +0.00(+0.00%)
Aug 28, 2013 2.412 2.412 2.412 2.412 0 +0.00(+0.00%)
Aug 27, 2013 2.396 2.611 2.396 2.412 0 +0.02(+0.65%)
Aug 26, 2013 2.427 2.443 2.396 2.396 0 +0.00(+0.00%)
Aug 23, 2013 2.443 2.443 2.396 2.396 0 -0.05(-1.92%)
Aug 22, 2013 2.412 2.443 2.412 2.443 0 +0.05(+1.96%)
Aug 21, 2013 2.388 2.474 2.357 2.396 0 +0.00(+0.00%)
Aug 20, 2013 2.349 2.420 2.349 2.396 0 +0.05(+2.00%)
Aug 19, 2013 2.388 2.412 2.349 2.349 0 -0.03(-1.32%)
Aug 16, 2013 2.388 2.545 2.365 2.380 0 -0.01(-0.33%)
Aug 15, 2013 2.357 2.420 2.357 2.388 11,499 +0.02(+0.99%)
Aug 14, 2013 2.400 2.400 2.365 2.365 0 -0.02(-0.98%)
Aug 13, 2013 2.443 2.537 2.388 2.388 40,946 -0.02(-0.97%)
Aug 12, 2013 2.443 2.545 2.412 2.412 16,550 -0.03(-1.28%)
Aug 09, 2013 2.412 2.654 2.388 2.443 68,145 +0.06(+2.63%)
Aug 08, 2013 2.365 2.427 2.349 2.380 69,294 +0.04(+1.67%)
Aug 07, 2013 2.310 2.365 2.310 2.341 8,232 +0.01(+0.34%)
Aug 06, 2013 2.341 2.341 2.333 2.333 12,144 +0.00(+0.00%)
Aug 05, 2013 2.333 2.360 2.333 2.333 7,767 -0.02(-0.67%)
Aug 02, 2013 2.404 2.427 2.349 2.349 21,607 -0.05(-2.28%)
Aug 01, 2013 2.349 2.404 2.333 2.404 25,888 +0.09(+3.72%)
Jul 31, 2013 2.341 2.365 2.310 2.318 0 -0.02(-1.00%)
Jul 30, 2013 2.341 2.365 2.341 2.341 0 +0.00(+0.00%)
Jul 29, 2013 2.341 2.365 2.329 2.341 0 -0.01(-0.33%)
Jul 26, 2013 2.326 2.349 2.310 2.349 0 -0.01(-0.33%)
Jul 25, 2013 2.326 2.365 2.326 2.357 0 +0.02(+0.67%)
Jul 24, 2013 2.349 2.349 2.318 2.341 0 -0.02(-0.66%)
Jul 23, 2013 2.333 2.357 2.333 2.357 0 +0.01(+0.33%)
Jul 22, 2013 2.358 2.411 2.146 2.349 0 -0.02(-0.66%)
Jul 19, 2013 2.380 2.458 2.349 2.365 0 -0.03(-1.30%)
Jul 18, 2013 2.349 2.411 2.333 2.396 0 +0.05(+2.33%)
Jul 17, 2013 2.341 2.404 2.326 2.341 20,783 +0.00(+0.00%)
Jul 16, 2013 2.380 2.418 2.341 2.341 0 -0.08(-3.23%)
Jul 15, 2013 2.404 2.419 2.380 2.419 0 +0.05(+2.31%)
Jul 12, 2013 2.357 2.419 2.333 2.365 0 +0.03(+1.34%)
Jul 11, 2013 2.349 2.411 2.333 2.333 0 -0.02(-0.66%)
Jul 10, 2013 2.349 2.349 2.347 2.349 0 +0.00(+0.00%)
Jul 09, 2013 2.341 2.411 2.326 2.349 0 +0.00(+0.00%)
Jul 08, 2013 2.341 2.419 2.333 2.349 0 +0.01(+0.33%)
Jul 05, 2013 2.341 2.419 2.333 2.341 0 +0.01(+0.33%)
Jul 03, 2013 2.357 2.419 2.333 2.333 0 -0.03(-1.32%)
Jul 02, 2013 2.340 2.380 2.224 2.365 0 +0.02(+1.00%)
Jul 01, 2013 2.185 2.341 2.185 2.341 0 +0.20(+9.49%)
Jun 28, 2013 2.333 2.341 2.138 2.138 164,282 -0.19(-8.05%)
Jun 27, 2013 2.326 2.349 2.326 2.326 0 +0.01(+0.34%)
Jun 26, 2013 2.333 2.341 2.318 2.318 0 -0.02(-0.67%)
Jun 25, 2013 2.333 2.364 2.318 2.333 0 +0.01(+0.34%)
Jun 24, 2013 2.302 2.326 2.283 2.326 0 +0.05(+2.05%)
Jun 21, 2013 2.326 2.349 2.271 2.279 58,782 -0.06(-2.67%)
Jun 20, 2013 2.357 2.380 2.341 2.341 0 -0.03(-1.32%)
Jun 19, 2013 2.411 2.411 2.372 2.372 0 -0.02(-0.65%)
Jun 18, 2013 2.372 2.427 2.349 2.388 0 +0.03(+1.32%)
Jun 17, 2013 2.365 2.372 2.318 2.357 0 +0.01(+0.33%)
Jun 14, 2013 2.349 2.357 2.263 2.349 0 -0.02(-0.66%)
Jun 13, 2013 2.318 2.380 2.318 2.365 6,665 +0.02(+1.00%)
Jun 12, 2013 2.357 2.364 2.248 2.341 57,237 -0.05(-2.28%)
Jun 11, 2013 2.388 2.419 2.342 2.396 69,152 +0.01(+0.33%)
Jun 10, 2013 2.450 2.458 2.357 2.388 0 -0.05(-1.92%)
Jun 07, 2013 2.458 2.458 2.405 2.435 0 +0.00(+0.00%)
Jun 06, 2013 2.411 2.458 2.411 2.435 0 +0.00(+0.00%)
Jun 05, 2013 2.435 2.458 2.435 2.435 0 +0.00(+0.00%)
Jun 04, 2013 2.458 2.489 2.404 2.435 0 -0.04(-1.58%)
Jun 03, 2013 2.372 2.474 2.365 2.474 90,225 +0.10(+4.28%)
May 31, 2013 2.326 2.404 2.326 2.372 22,874 +0.01(+0.33%)
May 30, 2013 2.356 2.365 2.341 2.365 0 +0.02(+1.00%)
May 29, 2013 2.353 2.365 2.341 2.341 196,490 -0.03(-1.32%)
May 28, 2013 2.384 2.396 2.372 2.372 9,255 +0.03(+1.33%)
May 24, 2013 2.349 2.380 2.333 2.341 0 -0.04(-1.64%)
May 23, 2013 2.349 2.392 2.302 2.380 0 +0.01(+0.33%)
May 22, 2013 2.318 2.372 2.318 2.372 0 +0.01(+0.33%)
May 21, 2013 2.357 2.372 2.341 2.365 0 +0.04(+1.68%)
May 20, 2013 2.326 2.351 2.326 2.326 0 +0.02(+0.68%)
May 17, 2013 2.326 2.349 2.310 2.310 0 -0.02(-0.67%)
May 16, 2013 2.329 2.349 2.320 2.326 13,196 +0.01(+0.34%)
May 15, 2013 2.333 2.341 2.310 2.318 0 -0.02(-0.67%)
May 13, 2013 2.310 2.333 2.310 2.333 0 +0.02(+1.01%)
May 10, 2013 2.349 2.349 2.310 2.310 0 +0.01(+0.34%)
May 09, 2013 2.357 2.357 2.302 2.302 0 -0.05(-1.99%)
May 08, 2013 2.372 2.375 2.349 2.349 0 -0.02(-0.66%)
May 07, 2013 2.365 2.365 2.357 2.365 0 -0.01(-0.33%)
May 06, 2013 2.349 2.380 2.349 2.372 0 +0.01(+0.33%)
May 03, 2013 2.380 2.404 2.349 2.365 0 -0.02(-0.98%)
May 02, 2013 2.404 2.419 2.386 2.388 0 -0.02(-0.97%)
May 01, 2013 2.345 2.411 2.345 2.411 0 +0.06(+2.65%)
Apr 30, 2013 2.372 2.372 2.341 2.349 0 -0.01(-0.33%)
Apr 29, 2013 2.372 2.372 2.357 2.357 14,526 -0.01(-0.33%)
Apr 26, 2013 2.372 2.372 2.357 2.365 19,026 -0.01(-0.33%)
Apr 25, 2013 2.365 2.372 2.349 2.372 93,558 +0.02(+0.66%)
Apr 24, 2013 2.357 2.372 2.341 2.357 0 +0.01(+0.33%)
Apr 23, 2013 2.372 2.372 2.341 2.349 3,008 -0.02(-0.98%)
Apr 22, 2013 2.365 2.388 2.334 2.372 10,674 +0.00(+0.00%)
Apr 19, 2013 2.337 2.372 2.318 2.372 5,656 +0.04(+1.67%)
Apr 18, 2013 2.341 2.365 2.318 2.334 4,382 -0.01(-0.34%)
Apr 17, 2013 2.404 2.435 2.310 2.341 15,713 -0.03(-1.31%)
Apr 16, 2013 2.358 2.404 2.349 2.372 20,573 -0.02(-0.97%)
Apr 15, 2013 2.372 2.411 2.341 2.396 44,780 -0.02(-0.96%)
Apr 12, 2013 2.380 2.419 2.372 2.419 6,998 +0.03(+1.30%)
Apr 11, 2013 2.411 2.435 2.388 2.388 17,085 -0.01(-0.32%)
Apr 10, 2013 2.435 2.505 2.380 2.396 144,754 -0.02(-0.96%)
Apr 09, 2013 2.435 2.450 2.372 2.419 66,010 -0.01(-0.32%)
Apr 08, 2013 2.427 2.427 2.427 2.427 257 +0.02(+0.64%)
Apr 05, 2013 2.407 2.427 2.396 2.411 16,788 -0.02(-0.96%)
Apr 04, 2013 2.442 2.442 2.388 2.435 6,556 +0.00(+0.00%)
Apr 03, 2013 2.435 2.449 2.396 2.435 22,754 +0.00(+0.00%)
Apr 02, 2013 2.427 2.450 2.396 2.435 6,053 +0.01(+0.32%)
Apr 01, 2013 2.435 2.435 2.388 2.427 15,989 -0.01(-0.32%)
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%)
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.