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

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
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 27, 2015 2.322 2.394 2.306 2.346 149,368 +0.02(+1.03%)
Feb 26, 2015 2.354 2.386 2.322 2.322 215,474 -0.02(-1.02%)
Feb 25, 2015 2.346 2.394 2.346 2.346 46,312 +0.01(+0.34%)
Feb 24, 2015 2.346 2.410 2.338 2.338 158,914 -0.01(-0.34%)
Feb 23, 2015 2.370 2.418 2.346 2.346 68,741 -0.01(-0.34%)
Feb 20, 2015 2.402 2.425 2.346 2.354 879,435 -0.05(-1.99%)
Feb 19, 2015 2.394 2.425 2.394 2.402 18,176 +0.02(+1.01%)
Feb 18, 2015 2.394 2.402 2.378 2.378 24,100 -0.02(-0.99%)
Feb 17, 2015 2.433 2.433 2.378 2.401 112,879 -0.02(-0.99%)
Feb 13, 2015 2.410 2.425 2.425 2.425 49,131 +0.05(+2.01%)
Feb 12, 2015 2.386 2.386 2.378 2.378 8,610 +0.02(+0.68%)
Feb 11, 2015 2.354 2.378 2.354 2.362 4,662 +0.01(+0.34%)
Feb 10, 2015 2.378 2.378 2.354 2.354 2,882 -0.02(-1.01%)
Feb 09, 2015 2.354 2.394 2.354 2.378 2,585 +0.01(+0.34%)
Feb 06, 2015 2.366 2.394 2.354 2.370 14,025 -0.02(-1.00%)
Feb 05, 2015 2.362 2.394 2.354 2.394 7,370 +0.02(+0.67%)
Feb 04, 2015 2.354 2.378 2.354 2.378 739 -0.02(-0.67%)
Feb 03, 2015 2.370 2.394 2.362 2.394 13,788 +0.02(+1.01%)
Feb 02, 2015 2.386 2.394 2.370 2.370 17,612 -0.02(-1.00%)
Jan 30, 2015 2.394 2.394 2.386 2.394 376 +0.00(+0.00%)
Jan 29, 2015 2.386 2.394 2.386 2.394 4,265 +0.03(+1.35%)
Jan 28, 2015 2.365 2.393 2.330 2.362 84,143 +0.02(+0.68%)
Jan 27, 2015 2.362 2.386 2.330 2.346 179,977 +0.03(+1.37%)
Jan 26, 2015 2.378 2.378 2.314 2.314 385,878 -0.10(-3.96%)
Jan 23, 2015 2.401 2.409 2.378 2.409 689 -0.02(-0.66%)
Jan 22, 2015 2.386 2.425 2.386 2.425 1,287 -0.01(-0.33%)
Jan 21, 2015 2.401 2.433 2.370 2.433 32,633 -0.01(-0.32%)
Jan 20, 2015 2.449 2.449 2.386 2.441 6,894 +0.02(+0.98%)
Jan 16, 2015 2.390 2.417 2.390 2.417 1,634 +0.01(+0.33%)
Jan 15, 2015 2.378 2.409 2.370 2.409 7,316 +0.03(+1.34%)
Jan 14, 2015 2.386 2.433 2.370 2.378 66,970 -0.02(-0.99%)
Jan 13, 2015 2.433 2.433 2.401 2.401 3,491 -0.01(-0.33%)
Jan 12, 2015 2.386 2.425 2.386 2.409 68,966 +0.02(+1.00%)
Jan 09, 2015 2.386 2.449 2.378 2.386 9,346 -0.02(-0.66%)
Jan 08, 2015 2.425 2.441 2.386 2.401 4,082 -0.02(-0.98%)
Jan 07, 2015 2.386 2.425 2.378 2.425 27,787 +0.05(+2.01%)
Jan 06, 2015 2.417 2.417 2.370 2.378 130,934 -0.05(-1.97%)
Jan 05, 2015 2.417 2.497 2.393 2.425 7,324 +0.01(+0.33%)
Jan 02, 2015 2.465 2.497 2.409 2.417 28,781 -0.07(-2.87%)
Dec 31, 2014 2.449 2.489 2.489 2.489 3,018 +0.04(+1.62%)
Dec 30, 2014 2.473 2.481 2.449 2.449 20,711 -0.01(-0.32%)
Dec 29, 2014 2.457 2.473 2.441 2.457 26,097 +0.01(+0.33%)
Dec 26, 2014 2.449 2.457 2.441 2.449 22,334 -0.02(-0.65%)
Dec 24, 2014 2.465 2.465 2.465 2.465 754 -0.01(-0.26%)
Dec 23, 2014 2.449 2.471 2.433 2.471 11,771 -0.00(-0.06%)
Dec 22, 2014 2.449 2.473 2.417 2.473 16,358 -0.01(-0.32%)
Dec 19, 2014 2.474 2.481 2.474 2.481 1,258 -0.02(-0.64%)
Dec 18, 2014 2.493 2.497 2.449 2.497 5,564 -0.01(-0.31%)
Dec 17, 2014 2.449 2.505 2.449 2.505 25,800 +0.02(+0.96%)
Dec 16, 2014 2.425 2.481 2.425 2.481 260 +0.02(+0.65%)
Dec 15, 2014 2.457 2.497 2.425 2.465 8,272 -0.02(-0.62%)
Dec 12, 2014 2.465 2.489 2.433 2.481 3,146 +0.02(+0.63%)
Dec 11, 2014 2.465 2.505 2.425 2.465 16,365 +0.00(+0.00%)
Dec 10, 2014 2.465 2.529 2.449 2.465 13,590 -0.06(-2.21%)
Dec 08, 2014 2.441 2.521 2.521 2.521 30 +0.06(+2.26%)
Dec 05, 2014 2.465 2.481 2.449 2.465 15,923 -0.02(-0.96%)
Dec 04, 2014 2.553 2.553 2.457 2.489 19,207 -0.02(-0.64%)
Dec 03, 2014 2.441 2.529 2.441 2.505 20,009 +0.05(+1.94%)
Dec 02, 2014 2.425 2.489 2.409 2.457 50,032 +0.03(+1.31%)
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.