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

Ameriserv Financial (NQ: ASRV )

2.390 UNCHANGED
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 (%)
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%)
Jan 01, 2008 2.217 2.232 2.124 2.155 41,007 +0.00(+0.00%)
Dec 31, 2007 2.217 2.232 2.124 2.155 41,007 -0.09(-3.82%)
Dec 28, 2007 2.287 2.295 2.217 2.240 42,407 -0.05(-2.04%)
Dec 27, 2007 2.365 2.372 2.256 2.287 14,611 -0.04(-1.67%)
Dec 26, 2007 2.334 2.334 2.326 2.326 15,502 -0.06(-2.61%)
Dec 24, 2007 2.318 2.388 2.232 2.388 22,591 +0.03(+1.32%)
Dec 21, 2007 2.349 2.372 2.302 2.357 9,173 +0.02(+1.00%)
Dec 20, 2007 2.334 2.380 2.256 2.334 84,930 -0.03(-1.32%)
Dec 19, 2007 2.334 2.372 2.334 2.365 19,090 +0.03(+1.33%)
Dec 18, 2007 2.357 2.404 2.318 2.334 22,356 -0.05(-1.96%)
Dec 17, 2007 2.380 2.411 2.334 2.380 54,198 -0.04(-1.61%)
Dec 14, 2007 2.450 2.450 2.388 2.419 61,220 +0.01(+0.32%)
Dec 13, 2007 2.372 2.411 2.372 2.411 19,621 +0.01(+0.32%)
Dec 12, 2007 2.388 2.427 2.372 2.404 23,204 -0.01(-0.32%)
Dec 11, 2007 2.411 2.435 2.318 2.411 44,632 +0.01(+0.32%)
Dec 10, 2007 2.349 2.427 2.349 2.404 56,292 +0.03(+1.31%)
Dec 07, 2007 2.442 2.450 2.225 2.372 49,237 -0.04(-1.61%)
Dec 06, 2007 2.365 2.411 2.365 2.411 42,255 +0.06(+2.65%)
Dec 05, 2007 2.326 2.365 2.310 2.349 4,328 +0.02(+0.67%)
Dec 04, 2007 2.334 2.365 2.279 2.334 27,511 +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.