Skip to main content

Ameriserv Financial (NQ: ASRV )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 1.205 1.244 1.197 1.213 5,429 -0.02(-1.28%)
Nov 29, 2010 1.205 1.252 1.205 1.229 7,027 +0.02(+1.30%)
Nov 26, 2010 1.205 1.213 1.197 1.213 634 -0.02(-1.28%)
Nov 24, 2010 1.205 1.229 1.229 1.229 5,254 +0.03(+2.63%)
Nov 23, 2010 1.205 1.276 1.197 1.197 8,665 +0.00(+0.00%)
Nov 22, 2010 1.323 1.323 1.197 1.197 15,808 -0.14(-10.59%)
Nov 19, 2010 1.302 1.339 1.213 1.339 11,748 +0.04(+3.03%)
Nov 18, 2010 1.221 1.299 1.221 1.299 2,869 +0.08(+6.45%)
Nov 17, 2010 1.292 1.292 1.213 1.221 2,355 -0.03(-2.52%)
Nov 16, 2010 1.254 1.254 1.252 1.252 406 +0.00(+0.00%)
Nov 15, 2010 1.299 1.299 1.221 1.252 4,435 -0.02(-1.24%)
Nov 12, 2010 1.276 1.315 1.268 1.268 7,900 -0.02(-1.23%)
Nov 11, 2010 1.284 1.302 1.284 1.284 2,431 +0.01(+1.12%)
Nov 10, 2010 1.299 1.299 1.268 1.269 3,518 -0.06(-4.62%)
Nov 09, 2010 1.284 1.378 1.221 1.331 12,091 +0.12(+9.74%)
Nov 08, 2010 1.205 1.298 1.205 1.213 5,347 -0.09(-6.67%)
Nov 05, 2010 1.260 1.299 1.205 1.299 8,787 +0.03(+2.48%)
Nov 04, 2010 1.229 1.268 1.197 1.268 15,822 +0.04(+3.21%)
Nov 03, 2010 1.260 1.268 1.221 1.229 5,460 -0.03(-2.50%)
Nov 02, 2010 1.221 1.331 1.221 1.260 11,262 +0.04(+3.23%)
Nov 01, 2010 1.229 1.229 1.221 1.221 9,273 -0.01(-0.64%)
Oct 29, 2010 1.229 1.260 1.189 1.229 46,102 +0.00(+0.00%)
Oct 28, 2010 1.221 1.229 1.213 1.229 8,760 -0.05(-3.71%)
Oct 27, 2010 1.307 1.307 1.244 1.276 16,859 -0.02(-1.21%)
Oct 25, 2010 1.307 1.307 1.284 1.292 5,172 +0.01(+0.61%)
Oct 22, 2010 1.284 1.331 1.284 1.284 5,361 +0.01(+0.62%)
Oct 21, 2010 1.339 1.339 1.260 1.276 3,107 -0.09(-6.90%)
Oct 20, 2010 1.324 1.370 1.260 1.370 7,935 +0.05(+3.57%)
Oct 19, 2010 1.307 1.323 1.284 1.323 20,167 -0.02(-1.18%)
Oct 18, 2010 1.348 1.378 1.284 1.339 7,238 +0.03(+1.98%)
Oct 15, 2010 1.284 1.313 1.284 1.313 1,243 +0.03(+2.27%)
Oct 14, 2010 1.323 1.361 1.284 1.284 3,897 -0.05(-3.55%)
Oct 13, 2010 1.307 1.331 1.299 1.331 3,236 +0.02(+1.81%)
Oct 12, 2010 1.324 1.331 1.307 1.307 4,816 +0.00(+0.00%)
Oct 11, 2010 1.416 1.416 1.307 1.307 761 -0.06(-4.67%)
Oct 08, 2010 1.315 1.371 1.307 1.371 1,295 +0.06(+4.90%)
Oct 07, 2010 1.284 1.307 1.284 1.307 2,666 -0.00(-0.12%)
Oct 06, 2010 1.385 1.385 1.307 1.309 3,325 -0.07(-5.03%)
Oct 05, 2010 1.307 1.418 1.284 1.378 16,721 +0.09(+7.03%)
Oct 04, 2010 1.284 1.303 1.269 1.288 10,634 -0.04(-2.68%)
Oct 01, 2010 1.323 1.331 1.266 1.323 5,527 +0.01(+0.60%)
Sep 30, 2010 1.284 1.323 1.260 1.315 3,301 +0.02(+1.21%)
Sep 29, 2010 1.315 1.331 1.292 1.299 7,098 -0.04(-2.94%)
Sep 28, 2010 1.315 1.339 1.315 1.339 11,441 +0.02(+1.19%)
Sep 27, 2010 1.292 1.323 1.292 1.323 1,777 -0.03(-2.33%)
Sep 24, 2010 1.347 1.355 1.260 1.355 9,081 +0.04(+2.99%)
Sep 23, 2010 1.315 1.315 1.315 1.315 126 -0.02(-1.76%)
Sep 22, 2010 1.307 1.347 1.276 1.339 1,286 +0.02(+1.19%)
Sep 21, 2010 1.299 1.386 1.299 1.323 4,918 +0.02(+1.20%)
Sep 20, 2010 1.236 1.307 1.221 1.307 5,323 +0.07(+5.73%)
Sep 17, 2010 1.362 1.378 1.189 1.236 21,328 -0.10(-7.65%)
Sep 15, 2010 1.339 1.370 1.307 1.339 4,272 -0.01(-0.59%)
Sep 14, 2010 1.276 1.347 1.276 1.347 1,426 -0.02(-1.72%)
Sep 13, 2010 1.331 1.370 1.181 1.370 21,993 +0.05(+3.57%)
Sep 10, 2010 1.323 1.323 1.323 1.323 6,072 -0.02(-1.18%)
Sep 09, 2010 1.355 1.355 1.276 1.339 2,539 -0.02(-1.16%)
Sep 07, 2010 1.355 1.355 1.355 1.355 13,206 +0.00(+0.00%)
Sep 03, 2010 1.355 1.355 1.276 1.355 9,107 +0.02(+1.18%)
Sep 02, 2010 1.331 1.339 1.323 1.339 3,937 +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.