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

Ameriserv Financial (NQ: ASRV )

2.443 +0.003 (+0.12%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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, 2012 2.024 2.027 1.985 1.985 29,979 -0.06(-3.08%)
Feb 28, 2012 2.008 2.079 2.008 2.048 9,743 -0.02(-1.14%)
Feb 27, 2012 2.079 2.079 2.024 2.071 9,805 +0.00(+0.00%)
Feb 24, 2012 2.032 2.071 1.906 2.071 68,958 +0.06(+3.14%)
Feb 23, 2012 1.882 2.063 1.882 2.008 8,716 +0.00(+0.00%)
Feb 22, 2012 2.055 2.069 2.008 2.008 15,620 -0.02(-0.78%)
Feb 21, 2012 2.000 2.079 1.953 2.024 34,573 +0.02(+1.18%)
Feb 17, 2012 1.859 2.008 1.851 2.000 44,766 +0.15(+8.09%)
Feb 16, 2012 1.851 1.890 1.827 1.851 77,619 +0.08(+4.44%)
Feb 15, 2012 1.851 1.851 1.772 1.772 12,215 -0.08(-4.26%)
Feb 14, 2012 1.811 1.851 1.811 1.851 10,498 +0.02(+0.86%)
Feb 13, 2012 1.784 1.835 1.780 1.835 5,433 +0.02(+1.30%)
Feb 10, 2012 1.827 1.828 1.796 1.811 18,361 -0.03(-1.71%)
Feb 09, 2012 1.800 1.843 1.796 1.843 12,032 +0.06(+3.08%)
Feb 08, 2012 1.788 1.803 1.764 1.788 67,335 +0.01(+0.44%)
Feb 07, 2012 1.764 1.811 1.717 1.780 22,796 +0.02(+0.89%)
Feb 06, 2012 1.833 1.833 1.764 1.764 181,927 -0.05(-2.60%)
Feb 03, 2012 1.748 1.811 1.693 1.811 25,142 +0.07(+4.07%)
Feb 02, 2012 1.788 1.788 1.733 1.740 20,825 -0.07(-3.91%)
Feb 01, 2012 1.811 1.851 1.748 1.811 13,758 +0.01(+0.44%)
Jan 31, 2012 1.819 1.819 1.764 1.803 21,830 +0.07(+4.09%)
Jan 30, 2012 1.756 1.851 1.732 1.733 81,860 -0.04(-2.18%)
Jan 27, 2012 1.780 1.803 1.654 1.771 167,871 -0.00(-0.04%)
Jan 26, 2012 1.803 1.803 1.701 1.772 15,099 +0.00(+0.00%)
Jan 25, 2012 1.819 1.819 1.640 1.772 31,481 -0.04(-2.17%)
Jan 24, 2012 1.803 1.843 1.622 1.811 18,755 +0.08(+4.55%)
Jan 23, 2012 1.733 1.772 1.646 1.733 19,795 +0.09(+5.77%)
Jan 20, 2012 1.630 1.709 1.591 1.638 1,904 -0.06(-3.26%)
Jan 19, 2012 1.725 1.811 1.607 1.693 1,255 +0.00(+0.00%)
Jan 18, 2012 1.733 1.733 1.575 1.693 10,930 -0.02(-0.92%)
Jan 17, 2012 1.694 1.788 1.614 1.709 12,685 -0.02(-1.36%)
Jan 13, 2012 1.748 1.748 1.662 1.733 8,580 -0.08(-4.35%)
Jan 12, 2012 1.701 1.811 1.701 1.811 19,075 +0.12(+6.93%)
Jan 11, 2012 1.701 1.733 1.654 1.694 6,523 -0.04(-2.23%)
Jan 10, 2012 1.693 1.740 1.537 1.733 160,473 +0.04(+2.33%)
Jan 09, 2012 1.607 1.764 1.544 1.693 72,014 +0.13(+8.04%)
Jan 06, 2012 1.496 1.607 1.496 1.567 6,166 +0.07(+4.74%)
Jan 05, 2012 1.496 1.504 1.496 1.496 1,142 -0.04(-2.56%)
Jan 04, 2012 1.449 1.536 1.449 1.536 24,884 +0.00(+0.00%)
Dec 30, 2011 1.457 1.536 1.457 1.536 14,303 +0.06(+3.72%)
Dec 29, 2011 1.496 1.496 1.457 1.481 13,220 -0.02(-1.05%)
Dec 28, 2011 1.512 1.512 1.473 1.496 11,664 -0.02(-1.04%)
Dec 27, 2011 1.512 1.512 1.512 1.512 634 +0.02(+1.59%)
Dec 23, 2011 1.512 1.536 1.481 1.488 7,942 -0.02(-1.59%)
Dec 21, 2011 1.536 1.551 1.488 1.512 9,180 +0.01(+0.55%)
Dec 20, 2011 1.575 1.575 1.465 1.504 17,210 +0.01(+0.53%)
Dec 19, 2011 1.583 1.591 1.496 1.496 2,219 +0.00(+0.00%)
Dec 16, 2011 1.536 1.536 1.496 1.496 5,105 -0.12(-7.32%)
Dec 15, 2011 1.528 1.614 1.496 1.614 15,654 +0.11(+7.33%)
Dec 13, 2011 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 12, 2011 1.536 1.536 1.496 1.504 3,636 -0.03(-2.05%)
Dec 09, 2011 1.513 1.567 1.512 1.536 4,492 +0.03(+2.09%)
Dec 08, 2011 1.504 1.567 1.496 1.504 8,394 -0.03(-2.05%)
Dec 07, 2011 1.504 1.536 1.504 1.536 1,396 -0.03(-2.01%)
Dec 06, 2011 1.496 1.567 1.496 1.567 7,183 +0.05(+3.11%)
Dec 05, 2011 1.528 1.528 1.496 1.520 71,668 +0.01(+0.52%)
Dec 02, 2011 1.496 1.575 1.496 1.512 13,803 +0.01(+0.52%)
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.