Skip to main content

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.408 2.432 2.408 2.432 1,350 -0.02(-0.65%)
Apr 28, 2016 2.408 2.448 2.392 2.448 20,935 +0.01(+0.48%)
Apr 27, 2016 2.400 2.440 2.400 2.437 16,210 +0.04(+1.84%)
Apr 26, 2016 2.369 2.424 2.369 2.392 23,488 -0.01(-0.33%)
Apr 25, 2016 2.392 2.424 2.385 2.400 21,065 +0.01(+0.33%)
Apr 22, 2016 2.434 2.480 2.392 2.392 11,024 -0.02(-0.63%)
Apr 21, 2016 2.432 2.432 2.393 2.408 3,799 -0.02(-0.69%)
Apr 20, 2016 2.408 2.424 2.408 2.424 8,046 +0.07(+3.05%)
Apr 19, 2016 2.390 2.412 2.321 2.353 129,385 -0.02(-1.01%)
Apr 18, 2016 2.416 2.424 2.377 2.377 11,038 -0.02(-0.67%)
Apr 15, 2016 2.400 2.424 2.392 2.392 8,475 -0.01(-0.33%)
Apr 14, 2016 2.388 2.400 2.385 2.400 4,763 +0.00(+0.00%)
Apr 13, 2016 2.369 2.416 2.369 2.400 5,178 +0.01(+0.33%)
Apr 12, 2016 2.361 2.400 2.345 2.392 11,147 +0.03(+1.35%)
Apr 11, 2016 2.385 2.400 2.361 2.361 24,867 -0.03(-1.33%)
Apr 08, 2016 2.385 2.432 2.377 2.392 14,915 +0.02(+0.67%)
Apr 07, 2016 2.377 2.400 2.361 2.377 30,590 -0.02(-1.00%)
Apr 06, 2016 2.400 2.420 2.353 2.400 33,425 -0.01(-0.33%)
Apr 05, 2016 2.400 2.408 2.393 2.408 3,010 +0.01(+0.33%)
Apr 04, 2016 2.361 2.408 2.313 2.400 16,096 +0.05(+2.03%)
Apr 01, 2016 2.385 2.408 2.348 2.353 41,180 -0.03(-1.34%)
Mar 31, 2016 2.400 2.424 2.385 2.385 9,904 -0.02(-0.99%)
Mar 30, 2016 2.416 2.432 2.408 2.408 5,690 +0.02(+0.67%)
Mar 29, 2016 2.408 2.416 2.392 2.392 11,926 -0.02(-0.99%)
Mar 28, 2016 2.416 2.440 2.400 2.416 9,666 -0.02(-0.98%)
Mar 24, 2016 2.408 2.440 2.440 2.440 15,172 +0.01(+0.33%)
Mar 23, 2016 2.416 2.464 2.408 2.432 19,402 +0.01(+0.33%)
Mar 22, 2016 2.416 2.424 2.392 2.424 42,367 +0.01(+0.33%)
Mar 21, 2016 2.416 2.424 2.400 2.416 33,205 +0.06(+2.37%)
Mar 18, 2016 2.432 2.432 2.361 2.361 75,998 -0.07(-2.95%)
Mar 17, 2016 2.464 2.512 2.400 2.432 536,703 -0.07(-2.87%)
Mar 16, 2016 2.504 2.504 2.496 2.504 921 +0.02(+0.96%)
Mar 15, 2016 2.496 2.512 2.480 2.480 3,796 -0.02(-0.95%)
Mar 14, 2016 2.472 2.519 2.448 2.504 11,391 +0.02(+0.96%)
Mar 11, 2016 2.440 2.496 2.440 2.480 4,986 +0.03(+1.30%)
Mar 10, 2016 2.468 2.468 2.448 2.448 1,776 -0.04(-1.60%)
Mar 09, 2016 2.496 2.496 2.464 2.488 2,499 +0.03(+1.30%)
Mar 08, 2016 2.480 2.480 2.440 2.456 11,178 +0.01(+0.33%)
Mar 07, 2016 2.440 2.472 2.440 2.448 5,760 +0.02(+0.66%)
Mar 04, 2016 2.432 2.472 2.432 2.432 11,557 -0.01(-0.33%)
Mar 03, 2016 2.478 2.496 2.432 2.440 31,879 -0.01(-0.33%)
Mar 02, 2016 2.464 2.504 2.440 2.448 10,746 +0.01(+0.33%)
Mar 01, 2016 2.440 2.480 2.440 2.440 5,759 -0.01(-0.33%)
Feb 29, 2016 2.480 2.480 2.448 2.448 8,081 -0.03(-1.29%)
Feb 26, 2016 2.432 2.480 2.432 2.480 2,743 +0.01(+0.32%)
Feb 25, 2016 2.455 2.472 2.441 2.472 7,719 +0.02(+0.98%)
Feb 24, 2016 2.432 2.472 2.432 2.448 2,887 +0.01(+0.33%)
Feb 23, 2016 2.503 2.512 2.440 2.440 10,393 -0.05(-1.92%)
Feb 22, 2016 2.432 2.496 2.432 2.488 18,420 +0.06(+2.29%)
Feb 19, 2016 2.432 2.472 2.432 2.432 4,762 +0.00(+0.00%)
Feb 18, 2016 2.432 2.442 2.432 2.432 3,785 -0.02(-0.65%)
Feb 17, 2016 2.440 2.472 2.440 2.448 5,085 +0.01(+0.33%)
Feb 16, 2016 2.464 2.504 2.440 2.440 7,763 +0.00(+0.00%)
Feb 12, 2016 2.448 2.440 2.440 2.440 14,921 +0.02(+0.99%)
Feb 11, 2016 2.432 2.456 2.392 2.416 16,017 -0.03(-1.30%)
Feb 10, 2016 2.472 2.520 2.432 2.448 19,685 -0.02(-0.97%)
Feb 09, 2016 2.432 2.520 2.432 2.472 10,191 +0.02(+0.65%)
Feb 08, 2016 2.488 2.496 2.456 2.456 24,721 -0.06(-2.53%)
Feb 05, 2016 2.544 2.544 2.512 2.520 10,690 +0.01(+0.32%)
Feb 04, 2016 2.536 2.552 2.480 2.512 20,358 +0.01(+0.32%)
Feb 03, 2016 2.469 2.544 2.469 2.504 15,096 +0.02(+0.64%)
Feb 02, 2016 2.556 2.556 2.464 2.488 23,643 -0.04(-1.57%)
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.