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

Ameriserv Financial (NQ: ASRV )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
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.