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

Ameriserv Financial (NQ: ASRV )

2.750 +0.010 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2015 2.394 2.394 2.386 2.394 376 +0.00(+0.00%)
Jan 29, 2015 2.386 2.394 2.386 2.394 4,265 +0.03(+1.35%)
Jan 28, 2015 2.365 2.393 2.330 2.362 84,143 +0.02(+0.68%)
Jan 27, 2015 2.362 2.386 2.330 2.346 179,977 +0.03(+1.37%)
Jan 26, 2015 2.378 2.378 2.314 2.314 385,878 -0.10(-3.96%)
Jan 23, 2015 2.401 2.409 2.378 2.409 689 -0.02(-0.66%)
Jan 22, 2015 2.386 2.425 2.386 2.425 1,287 -0.01(-0.33%)
Jan 21, 2015 2.401 2.433 2.370 2.433 32,633 -0.01(-0.32%)
Jan 20, 2015 2.449 2.449 2.386 2.441 6,894 +0.02(+0.98%)
Jan 16, 2015 2.390 2.417 2.390 2.417 1,634 +0.01(+0.33%)
Jan 15, 2015 2.378 2.409 2.370 2.409 7,316 +0.03(+1.34%)
Jan 14, 2015 2.386 2.433 2.370 2.378 66,970 -0.02(-0.99%)
Jan 13, 2015 2.433 2.433 2.401 2.401 3,491 -0.01(-0.33%)
Jan 12, 2015 2.386 2.425 2.386 2.409 68,966 +0.02(+1.00%)
Jan 09, 2015 2.386 2.449 2.378 2.386 9,346 -0.02(-0.66%)
Jan 08, 2015 2.425 2.441 2.386 2.401 4,082 -0.02(-0.98%)
Jan 07, 2015 2.386 2.425 2.378 2.425 27,787 +0.05(+2.01%)
Jan 06, 2015 2.417 2.417 2.370 2.378 130,934 -0.05(-1.97%)
Jan 05, 2015 2.417 2.497 2.393 2.425 7,324 +0.01(+0.33%)
Jan 02, 2015 2.465 2.497 2.409 2.417 28,781 -0.07(-2.87%)
Dec 31, 2014 2.449 2.489 2.489 2.489 3,018 +0.04(+1.62%)
Dec 30, 2014 2.473 2.481 2.449 2.449 20,711 -0.01(-0.32%)
Dec 29, 2014 2.457 2.473 2.441 2.457 26,097 +0.01(+0.33%)
Dec 26, 2014 2.449 2.457 2.441 2.449 22,334 -0.02(-0.65%)
Dec 24, 2014 2.465 2.465 2.465 2.465 754 -0.01(-0.26%)
Dec 23, 2014 2.449 2.471 2.433 2.471 11,771 -0.00(-0.06%)
Dec 22, 2014 2.449 2.473 2.417 2.473 16,358 -0.01(-0.32%)
Dec 19, 2014 2.474 2.481 2.474 2.481 1,258 -0.02(-0.64%)
Dec 18, 2014 2.493 2.497 2.449 2.497 5,564 -0.01(-0.31%)
Dec 17, 2014 2.449 2.505 2.449 2.505 25,800 +0.02(+0.96%)
Dec 16, 2014 2.425 2.481 2.425 2.481 260 +0.02(+0.65%)
Dec 15, 2014 2.457 2.497 2.425 2.465 8,272 -0.02(-0.62%)
Dec 12, 2014 2.465 2.489 2.433 2.481 3,146 +0.02(+0.63%)
Dec 11, 2014 2.465 2.505 2.425 2.465 16,365 +0.00(+0.00%)
Dec 10, 2014 2.465 2.529 2.449 2.465 13,590 -0.06(-2.21%)
Dec 08, 2014 2.441 2.521 2.521 2.521 30 +0.06(+2.26%)
Dec 05, 2014 2.465 2.481 2.449 2.465 15,923 -0.02(-0.96%)
Dec 04, 2014 2.553 2.553 2.457 2.489 19,207 -0.02(-0.64%)
Dec 03, 2014 2.441 2.529 2.441 2.505 20,009 +0.05(+1.94%)
Dec 02, 2014 2.425 2.489 2.409 2.457 50,032 +0.03(+1.31%)
Dec 01, 2014 2.393 2.425 2.393 2.425 4,224 +0.02(+0.99%)
Nov 28, 2014 2.417 2.449 2.393 2.401 41,777 -0.02(-0.98%)
Nov 26, 2014 2.465 2.425 2.425 2.425 23,391 -0.02(-1.01%)
Nov 25, 2014 2.401 2.465 2.401 2.450 42,619 +0.02(+1.03%)
Nov 24, 2014 2.449 2.457 2.409 2.425 83,027 -0.00(-0.20%)
Nov 21, 2014 2.457 2.457 2.430 2.430 1,390 -0.00(-0.13%)
Nov 20, 2014 2.457 2.457 2.425 2.433 9,747 -0.02(-0.97%)
Nov 19, 2014 2.441 2.489 2.441 2.457 3,389 -0.01(-0.32%)
Nov 18, 2014 2.473 2.473 2.417 2.465 24,018 +0.04(+1.64%)
Nov 17, 2014 2.529 2.537 2.425 2.425 35,656 -0.06(-2.41%)
Nov 14, 2014 2.553 2.553 2.485 2.485 2,414 -0.01(-0.47%)
Nov 13, 2014 2.549 2.576 2.481 2.497 3,709 -0.05(-1.87%)
Nov 12, 2014 2.568 2.568 2.465 2.545 12,056 +0.03(+1.27%)
Nov 11, 2014 2.545 2.608 2.513 2.513 11,813 +0.00(+0.00%)
Nov 10, 2014 2.624 2.624 2.513 2.513 2,140 -0.04(-1.56%)
Nov 07, 2014 2.521 2.664 2.521 2.553 31,268 -0.05(-1.83%)
Nov 06, 2014 2.529 2.608 2.513 2.600 26,262 +0.03(+1.24%)
Nov 05, 2014 2.592 2.655 2.521 2.568 22,000 +0.02(+0.94%)
Nov 04, 2014 2.497 2.632 2.481 2.545 34,485 +0.02(+0.63%)
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.