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 (%)
Jan 31, 2013 2.318 2.318 2.264 2.295 11,100 -0.02(-1.01%)
Jan 30, 2013 2.264 2.334 2.256 2.318 8,601 -0.01(-0.33%)
Jan 29, 2013 2.256 2.349 2.256 2.326 14,133 +0.06(+2.75%)
Jan 28, 2013 2.279 2.302 2.264 2.264 27,414 +0.00(+0.00%)
Jan 25, 2013 2.271 2.351 2.264 2.264 12,198 -0.04(-1.69%)
Jan 24, 2013 2.326 2.349 2.302 2.302 1,631 -0.04(-1.66%)
Jan 23, 2013 2.303 2.341 2.302 2.341 2,531 +0.00(+0.00%)
Jan 22, 2013 2.302 2.369 2.302 2.341 34,459 +0.02(+0.67%)
Jan 18, 2013 2.326 2.357 2.326 2.326 3,247 +0.01(+0.34%)
Jan 17, 2013 2.318 2.357 2.310 2.318 2,610 +0.00(+0.00%)
Jan 16, 2013 2.302 2.334 2.302 2.318 1,414 +0.02(+1.02%)
Jan 15, 2013 2.271 2.357 2.271 2.295 3,186 +0.02(+1.03%)
Jan 14, 2013 2.318 2.358 2.264 2.271 28,935 -0.03(-1.35%)
Jan 11, 2013 2.271 2.404 2.264 2.302 24,629 +0.05(+2.07%)
Jan 10, 2013 2.318 2.411 2.256 2.256 99,557 -0.02(-0.69%)
Jan 09, 2013 2.334 2.357 2.256 2.271 27,763 -0.06(-2.67%)
Jan 08, 2013 2.334 2.349 2.256 2.334 25,651 +0.05(+2.39%)
Jan 07, 2013 2.361 2.380 2.256 2.279 50,715 -0.06(-2.66%)
Jan 04, 2013 2.365 2.380 2.326 2.341 10,659 -0.03(-1.31%)
Jan 03, 2013 2.388 2.388 2.326 2.372 17,294 -0.01(-0.33%)
Jan 02, 2013 2.341 2.380 2.256 2.380 73,512 +0.09(+3.73%)
Dec 31, 2012 2.232 2.326 2.186 2.295 41,923 +0.05(+2.43%)
Dec 28, 2012 2.248 2.334 2.217 2.240 16,346 -0.06(-2.70%)
Dec 27, 2012 2.279 2.310 2.213 2.302 48,720 +0.02(+1.02%)
Dec 26, 2012 2.287 2.365 2.256 2.279 12,007 -0.06(-2.50%)
Dec 24, 2012 2.225 2.357 2.209 2.337 11,544 +0.04(+1.86%)
Dec 21, 2012 2.194 2.295 2.194 2.295 8,651 +0.09(+3.87%)
Dec 20, 2012 2.217 2.217 2.201 2.209 1,945 +0.01(+0.35%)
Dec 19, 2012 2.225 2.225 2.186 2.201 32,924 -0.05(-2.41%)
Dec 18, 2012 2.310 2.310 2.217 2.256 6,151 +0.00(+0.00%)
Dec 17, 2012 2.287 2.287 2.217 2.256 2,526 +0.03(+1.40%)
Dec 14, 2012 2.225 2.225 2.225 2.225 128 +0.01(+0.35%)
Dec 13, 2012 2.230 2.230 2.217 2.217 14,502 +0.00(+0.00%)
Dec 12, 2012 2.232 2.240 2.217 2.217 15,541 -0.04(-1.72%)
Dec 11, 2012 2.240 2.256 2.232 2.256 1,298 +0.01(+0.35%)
Dec 10, 2012 2.217 2.295 2.217 2.248 23,516 +0.02(+0.70%)
Dec 07, 2012 2.248 2.248 2.232 2.232 2,828 +0.02(+0.70%)
Dec 06, 2012 2.248 2.248 2.217 2.217 978 +0.04(+1.79%)
Dec 05, 2012 2.178 2.271 2.170 2.178 19,565 +0.00(+0.00%)
Dec 04, 2012 2.217 2.225 2.178 2.178 20,128 +0.03(+1.45%)
Nov 30, 2012 2.217 2.334 2.147 2.147 16,329 -0.07(-3.16%)
Nov 29, 2012 2.248 2.248 2.217 2.217 1,414 +0.01(+0.35%)
Nov 28, 2012 2.248 2.248 2.201 2.209 899 -0.01(-0.35%)
Nov 27, 2012 2.287 2.310 2.217 2.217 11,153 -0.09(-3.72%)
Nov 26, 2012 2.302 2.302 2.248 2.302 3,374 +0.05(+2.42%)
Nov 23, 2012 2.310 2.310 2.248 2.248 1,515 -0.09(-3.99%)
Nov 21, 2012 2.287 2.341 2.225 2.341 7,003 +0.01(+0.33%)
Nov 20, 2012 2.256 2.334 2.218 2.334 11,289 +0.06(+2.74%)
Nov 19, 2012 2.264 2.302 2.217 2.271 11,571 -0.02(-0.68%)
Nov 16, 2012 2.232 2.295 2.069 2.287 17,567 -0.02(-0.68%)
Nov 15, 2012 2.295 2.341 2.287 2.302 2,891 -0.04(-1.66%)
Nov 14, 2012 2.225 2.365 2.225 2.341 18,960 +0.10(+4.51%)
Nov 13, 2012 2.248 2.371 2.225 2.240 14,902 -0.05(-2.37%)
Nov 12, 2012 2.302 2.341 2.232 2.295 16,218 +0.03(+1.37%)
Nov 09, 2012 2.240 2.334 2.232 2.264 578,212 +0.03(+1.39%)
Nov 08, 2012 2.279 2.295 2.186 2.232 32,395 +0.05(+2.50%)
Nov 07, 2012 2.334 2.334 2.178 2.178 43,901 -0.16(-6.98%)
Nov 06, 2012 2.295 2.341 2.240 2.341 4,480 +0.02(+1.01%)
Nov 05, 2012 2.279 2.388 2.279 2.318 3,728 -0.01(-0.33%)
Nov 02, 2012 2.287 2.372 2.287 2.326 5,769 +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.