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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2009 1.394 1.410 1.394 1.410 2,476 -0.02(-1.10%)
Apr 29, 2009 1.449 1.449 1.386 1.425 17,980 -0.03(-2.16%)
Apr 28, 2009 1.449 1.457 1.433 1.457 5,841 +0.00(+0.00%)
Apr 27, 2009 1.449 1.457 1.441 1.457 10,594 +0.03(+1.93%)
Apr 24, 2009 1.433 1.457 1.416 1.429 1,805 +0.01(+0.76%)
Apr 23, 2009 1.418 1.418 1.418 1.418 1,015 +0.00(+0.07%)
Apr 22, 2009 1.418 1.433 1.410 1.418 2,450 +0.01(+0.56%)
Apr 20, 2009 1.410 1.410 1.410 1.410 0 -0.02(-1.10%)
Apr 17, 2009 1.410 1.449 1.410 1.425 7,471 +0.03(+2.26%)
Apr 16, 2009 1.426 1.433 1.394 1.394 1,539 -0.06(-3.80%)
Apr 15, 2009 1.457 1.457 1.410 1.449 7,954 -0.01(-0.54%)
Apr 14, 2009 1.457 1.457 1.394 1.457 26,281 +0.03(+2.21%)
Apr 13, 2009 1.402 1.457 1.362 1.425 10,907 +0.05(+3.43%)
Apr 09, 2009 1.418 1.457 1.378 1.378 4,952 -0.08(-5.41%)
Apr 08, 2009 1.323 1.457 1.315 1.457 28,501 +0.13(+10.12%)
Apr 07, 2009 1.418 1.425 1.307 1.323 19,428 -0.11(-7.69%)
Apr 06, 2009 1.441 1.449 1.418 1.433 5,108 +0.01(+0.55%)
Apr 03, 2009 1.339 1.425 1.331 1.425 7,618 +0.09(+7.10%)
Apr 02, 2009 1.355 1.363 1.315 1.331 5,673 +0.02(+1.20%)
Apr 01, 2009 1.315 1.315 1.307 1.315 2,895 +0.00(+0.00%)
Mar 31, 2009 1.315 1.315 1.307 1.315 3,886 -0.04(-3.08%)
Mar 30, 2009 1.362 1.362 1.299 1.357 11,301 -0.06(-4.28%)
Mar 26, 2009 1.362 1.418 1.362 1.418 7,429 +0.04(+2.86%)
Mar 25, 2009 1.339 1.378 1.307 1.378 7,672 +0.10(+8.03%)
Mar 24, 2009 1.260 1.315 1.221 1.276 9,996 +0.07(+5.88%)
Mar 23, 2009 1.229 1.315 1.181 1.205 4,505 -0.12(-8.93%)
Mar 20, 2009 1.244 1.323 1.236 1.323 3,646 +0.02(+1.82%)
Mar 19, 2009 1.205 1.299 1.166 1.299 10,110 +0.11(+9.56%)
Mar 18, 2009 1.205 1.213 1.158 1.186 3,555 +0.02(+2.03%)
Mar 17, 2009 1.142 1.205 1.071 1.162 11,720 -0.04(-3.09%)
Mar 16, 2009 1.124 1.229 1.124 1.199 3,380 +0.05(+4.31%)
Mar 13, 2009 1.284 1.284 1.103 1.150 10,742 -0.00(-0.34%)
Mar 12, 2009 1.229 1.229 1.118 1.154 11,334 -0.15(-11.21%)
Mar 11, 2009 1.079 1.299 1.063 1.299 11,099 +0.17(+15.39%)
Mar 10, 2009 1.236 1.236 1.126 1.126 10,278 -0.04(-3.38%)
Mar 09, 2009 1.213 1.213 1.158 1.166 8,253 -0.04(-3.27%)
Mar 06, 2009 1.260 1.260 1.197 1.205 3,965 -0.06(-4.97%)
Mar 05, 2009 1.268 1.339 1.260 1.268 3,301 -0.05(-3.59%)
Mar 04, 2009 1.276 1.315 1.268 1.315 1,396 -0.08(-5.65%)
Mar 02, 2009 1.394 1.402 1.370 1.394 4,448 -0.09(-5.85%)
Feb 27, 2009 1.378 1.481 1.378 1.481 42,326 +0.04(+2.73%)
Feb 26, 2009 1.284 1.457 1.260 1.441 30,510 +0.18(+14.38%)
Feb 25, 2009 1.260 1.260 1.260 1.260 660 +0.03(+2.37%)
Feb 24, 2009 1.299 1.299 1.221 1.231 8,674 -0.06(-4.70%)
Feb 23, 2009 1.370 1.370 1.292 1.292 4,111 -0.16(-10.86%)
Feb 20, 2009 1.394 1.457 1.394 1.449 25,150 +0.07(+5.14%)
Feb 19, 2009 1.402 1.402 1.292 1.378 26,237 -0.07(-4.89%)
Feb 18, 2009 1.465 1.465 1.449 1.449 11,191 -0.03(-2.13%)
Feb 17, 2009 1.410 1.481 1.410 1.481 38,129 -0.02(-1.05%)
Feb 13, 2009 1.457 1.496 1.410 1.496 6,431 +0.09(+6.14%)
Feb 12, 2009 1.410 1.449 1.410 1.410 1,015 -0.06(-4.28%)
Feb 11, 2009 1.465 1.473 1.465 1.473 2,247 +0.00(+0.01%)
Feb 10, 2009 1.445 1.473 1.445 1.473 1,283 +0.05(+3.31%)
Feb 09, 2009 1.394 1.463 1.394 1.425 4,379 +0.00(+0.00%)
Feb 06, 2009 1.441 1.441 1.394 1.425 2,539 -0.02(-1.63%)
Feb 05, 2009 1.449 1.449 1.449 1.449 0 +0.00(+0.00%)
Feb 04, 2009 1.292 1.575 1.260 1.449 56,327 +0.10(+7.76%)
Feb 03, 2009 1.326 1.355 1.326 1.345 3,102 -0.00(-0.15%)
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.