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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 13, 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 (%)
Apr 29, 2016 2.439 2.463 2.439 2.463 1,333 -0.02(-0.65%)
Apr 28, 2016 2.439 2.479 2.423 2.479 20,672 +0.01(+0.48%)
Apr 27, 2016 2.431 2.471 2.431 2.467 16,007 +0.04(+1.84%)
Apr 26, 2016 2.399 2.455 2.399 2.423 23,193 -0.01(-0.33%)
Apr 25, 2016 2.423 2.455 2.415 2.431 20,801 +0.01(+0.33%)
Apr 22, 2016 2.465 2.512 2.423 2.423 10,886 -0.02(-0.63%)
Apr 21, 2016 2.463 2.463 2.424 2.438 3,751 -0.02(-0.69%)
Apr 20, 2016 2.439 2.455 2.439 2.455 7,945 +0.07(+3.05%)
Apr 19, 2016 2.420 2.443 2.350 2.383 127,761 -0.02(-1.01%)
Apr 18, 2016 2.447 2.455 2.407 2.407 10,899 -0.02(-0.67%)
Apr 15, 2016 2.431 2.455 2.423 2.423 8,368 -0.01(-0.33%)
Apr 14, 2016 2.418 2.431 2.415 2.431 4,703 +0.00(+0.00%)
Apr 13, 2016 2.399 2.447 2.399 2.431 5,113 +0.01(+0.33%)
Apr 12, 2016 2.391 2.431 2.374 2.423 11,007 +0.03(+1.35%)
Apr 11, 2016 2.415 2.431 2.391 2.391 24,555 -0.03(-1.33%)
Apr 08, 2016 2.415 2.463 2.407 2.423 14,728 +0.02(+0.67%)
Apr 07, 2016 2.407 2.431 2.391 2.407 30,206 -0.02(-1.00%)
Apr 06, 2016 2.431 2.450 2.383 2.431 33,006 -0.01(-0.33%)
Apr 05, 2016 2.431 2.439 2.423 2.439 2,972 +0.01(+0.33%)
Apr 04, 2016 2.391 2.439 2.342 2.431 15,894 +0.05(+2.03%)
Apr 01, 2016 2.415 2.439 2.378 2.383 40,663 -0.03(-1.34%)
Mar 31, 2016 2.431 2.455 2.415 2.415 9,780 -0.02(-0.99%)
Mar 30, 2016 2.447 2.463 2.439 2.439 5,618 +0.02(+0.67%)
Mar 29, 2016 2.439 2.447 2.423 2.423 11,776 -0.02(-0.99%)
Mar 28, 2016 2.447 2.471 2.431 2.447 9,545 -0.02(-0.98%)
Mar 24, 2016 2.439 2.471 2.471 2.471 14,982 +0.01(+0.33%)
Mar 23, 2016 2.447 2.496 2.439 2.463 19,158 +0.01(+0.33%)
Mar 22, 2016 2.447 2.455 2.423 2.455 41,835 +0.01(+0.33%)
Mar 21, 2016 2.447 2.455 2.431 2.447 32,788 +0.06(+2.36%)
Mar 18, 2016 2.463 2.463 2.391 2.391 75,044 -0.07(-2.95%)
Mar 17, 2016 2.496 2.544 2.431 2.463 529,966 -0.07(-2.87%)
Mar 16, 2016 2.536 2.536 2.528 2.536 910 +0.02(+0.96%)
Mar 15, 2016 2.528 2.544 2.512 2.512 3,749 -0.02(-0.95%)
Mar 14, 2016 2.504 2.551 2.479 2.536 11,248 +0.02(+0.96%)
Mar 11, 2016 2.471 2.528 2.471 2.512 4,924 +0.03(+1.30%)
Mar 10, 2016 2.499 2.499 2.479 2.479 1,754 -0.04(-1.60%)
Mar 09, 2016 2.528 2.528 2.496 2.520 2,467 +0.03(+1.30%)
Mar 08, 2016 2.512 2.512 2.471 2.488 11,038 +0.01(+0.33%)
Mar 07, 2016 2.471 2.504 2.471 2.479 5,688 +0.02(+0.66%)
Mar 04, 2016 2.463 2.504 2.463 2.463 11,412 -0.01(-0.33%)
Mar 03, 2016 2.509 2.528 2.463 2.471 31,479 -0.01(-0.33%)
Mar 02, 2016 2.496 2.536 2.471 2.479 10,611 +0.01(+0.33%)
Mar 01, 2016 2.471 2.512 2.471 2.471 5,686 -0.01(-0.33%)
Feb 29, 2016 2.512 2.512 2.479 2.479 7,980 -0.03(-1.29%)
Feb 26, 2016 2.463 2.512 2.463 2.512 2,709 +0.01(+0.32%)
Feb 25, 2016 2.486 2.504 2.472 2.504 7,622 +0.02(+0.98%)
Feb 24, 2016 2.463 2.504 2.463 2.479 2,851 +0.01(+0.33%)
Feb 23, 2016 2.535 2.544 2.471 2.471 10,263 -0.05(-1.92%)
Feb 22, 2016 2.463 2.528 2.463 2.520 18,188 +0.06(+2.29%)
Feb 19, 2016 2.463 2.504 2.463 2.463 4,702 +0.00(+0.00%)
Feb 18, 2016 2.463 2.473 2.463 2.463 3,738 -0.02(-0.65%)
Feb 17, 2016 2.471 2.504 2.471 2.479 5,022 +0.01(+0.33%)
Feb 16, 2016 2.496 2.536 2.471 2.471 7,665 +0.00(+0.00%)
Feb 12, 2016 2.479 2.471 2.471 2.471 14,734 +0.02(+0.99%)
Feb 11, 2016 2.463 2.488 2.423 2.447 15,816 -0.03(-1.30%)
Feb 10, 2016 2.504 2.552 2.463 2.479 19,438 -0.02(-0.97%)
Feb 09, 2016 2.463 2.552 2.463 2.504 10,063 +0.02(+0.65%)
Feb 08, 2016 2.520 2.528 2.488 2.488 24,410 -0.06(-2.53%)
Feb 05, 2016 2.576 2.576 2.544 2.552 10,556 +0.01(+0.32%)
Feb 04, 2016 2.568 2.584 2.512 2.544 20,103 +0.01(+0.32%)
Feb 03, 2016 2.500 2.576 2.500 2.536 14,906 +0.02(+0.64%)
Feb 02, 2016 2.588 2.588 2.496 2.520 23,347 -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.