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 (%)
Sep 28, 2012 2.217 2.310 2.217 2.310 1,028 +0.09(+4.21%)
Sep 27, 2012 2.309 2.309 2.201 2.217 408 +0.02(+0.71%)
Sep 26, 2012 2.186 2.271 2.186 2.201 1,015 -0.02(-1.05%)
Sep 25, 2012 2.178 2.310 2.139 2.225 5,913 +0.05(+2.14%)
Sep 24, 2012 2.174 2.271 2.174 2.178 19,868 +0.00(+0.00%)
Sep 21, 2012 2.178 2.271 2.139 2.178 22,138 +0.02(+1.08%)
Sep 20, 2012 2.162 2.240 2.069 2.155 15,244 -0.02(-1.07%)
Sep 19, 2012 2.217 2.236 2.178 2.178 11,577 -0.06(-2.78%)
Sep 18, 2012 2.287 2.302 2.194 2.240 14,883 -0.03(-1.37%)
Sep 17, 2012 2.310 2.310 2.248 2.271 2,204 -0.02(-1.02%)
Sep 14, 2012 2.240 2.295 2.240 2.295 2,956 +0.01(+0.34%)
Sep 13, 2012 2.194 2.310 2.194 2.287 4,589 +0.06(+2.80%)
Sep 12, 2012 2.232 2.279 2.225 2.225 3,237 +0.00(+0.00%)
Sep 11, 2012 2.287 2.287 2.217 2.225 19,455 -0.07(-3.05%)
Sep 10, 2012 2.271 2.295 2.218 2.295 7,070 -0.01(-0.34%)
Sep 07, 2012 2.287 2.310 2.240 2.302 9,661 +0.03(+1.37%)
Sep 06, 2012 2.248 2.318 2.201 2.271 10,028 +0.02(+0.69%)
Sep 05, 2012 2.279 2.310 2.256 2.256 3,729 +0.00(+0.00%)
Sep 04, 2012 2.256 2.295 2.248 2.256 4,499 -0.05(-2.03%)
Aug 31, 2012 2.271 2.318 2.186 2.302 10,379 +0.01(+0.34%)
Aug 30, 2012 2.178 2.295 2.178 2.295 100,903 +0.08(+3.51%)
Aug 29, 2012 2.194 2.217 2.178 2.217 13,664 -0.04(-1.72%)
Aug 27, 2012 2.248 2.256 2.217 2.256 6,129 +0.04(+1.75%)
Aug 23, 2012 2.217 2.217 2.217 2.217 14,655 +0.01(+0.35%)
Aug 22, 2012 2.217 2.217 2.201 2.209 14,021 -0.01(-0.35%)
Aug 21, 2012 2.310 2.310 2.217 2.217 9,193 -0.04(-1.72%)
Aug 20, 2012 2.155 2.256 2.147 2.256 3,485 -0.02(-0.69%)
Aug 17, 2012 2.217 2.271 2.217 2.271 4,628 -0.04(-1.68%)
Aug 16, 2012 2.279 2.318 2.225 2.310 4,602 +0.03(+1.36%)
Aug 15, 2012 2.271 2.279 2.238 2.279 1,031 +0.06(+2.81%)
Aug 14, 2012 2.236 2.264 2.217 2.217 5,399 -0.00(-0.05%)
Aug 13, 2012 2.217 2.218 2.217 2.218 1,992 -0.03(-1.34%)
Aug 10, 2012 2.217 2.248 2.217 2.248 642 -0.00(-0.18%)
Aug 09, 2012 2.217 2.252 2.194 2.252 7,713 +0.04(+1.59%)
Aug 08, 2012 2.217 2.218 2.194 2.217 18,355 +0.00(+0.00%)
Aug 07, 2012 2.209 2.279 2.201 2.217 3,192 +0.04(+1.79%)
Aug 06, 2012 2.264 2.264 2.139 2.178 9,144 -0.05(-2.10%)
Aug 03, 2012 2.279 2.279 2.225 2.225 1,748 +0.01(+0.35%)
Aug 02, 2012 2.271 2.273 2.217 2.217 771 -0.09(-3.94%)
Aug 01, 2012 2.271 2.325 2.201 2.308 1,883 +0.02(+0.92%)
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%)
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.