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 (%)
Feb 26, 2010 1.190 1.190 1.190 1.190 514 +0.02(+1.32%)
Feb 25, 2010 1.175 1.206 1.175 1.175 20,312 -0.03(-2.58%)
Feb 24, 2010 1.206 1.229 1.190 1.206 30,471 +0.02(+1.31%)
Feb 23, 2010 1.206 1.213 1.190 1.190 3,085 -0.02(-1.28%)
Feb 22, 2010 1.175 1.206 1.136 1.206 6,947 +0.02(+1.29%)
Feb 19, 2010 1.175 1.260 1.167 1.190 56,662 +0.02(+2.01%)
Feb 18, 2010 1.167 1.175 1.166 1.167 11,991 -0.00(-0.01%)
Feb 17, 2010 1.105 1.167 1.105 1.167 20,309 +0.01(+0.68%)
Feb 16, 2010 1.128 1.159 1.097 1.159 10,767 +0.02(+2.06%)
Feb 12, 2010 1.089 1.136 1.136 1.136 19,283 +0.03(+2.82%)
Feb 11, 2010 1.112 1.143 1.097 1.105 24,441 +0.00(+0.00%)
Feb 10, 2010 1.089 1.105 1.089 1.105 17,946 -0.01(-0.70%)
Feb 09, 2010 1.112 1.128 1.089 1.112 69,103 +0.01(+0.70%)
Feb 08, 2010 1.091 1.151 1.089 1.105 31,838 -0.02(-2.07%)
Feb 05, 2010 1.136 1.165 1.128 1.128 1,928 -0.04(-3.33%)
Feb 04, 2010 1.143 1.167 1.097 1.167 44,776 +0.01(+0.67%)
Feb 03, 2010 1.171 1.171 1.159 1.159 1,547 +0.00(+0.00%)
Feb 02, 2010 1.128 1.159 1.128 1.159 9,641 -0.02(-1.97%)
Feb 01, 2010 1.136 1.182 1.136 1.182 771 +0.04(+3.40%)
Jan 29, 2010 1.182 1.182 1.136 1.143 5,278 -0.06(-5.16%)
Jan 28, 2010 1.167 1.206 1.167 1.206 18,279 +0.04(+3.33%)
Jan 27, 2010 1.245 1.245 1.167 1.167 21,357 -0.08(-6.25%)
Jan 26, 2010 1.245 1.252 1.182 1.245 84,082 +0.07(+5.96%)
Jan 25, 2010 1.182 1.182 1.128 1.175 8,583 +0.03(+2.72%)
Jan 22, 2010 1.159 1.159 1.128 1.143 20,826 -0.02(-1.34%)
Jan 21, 2010 1.167 1.167 1.143 1.159 3,213 -0.00(-0.33%)
Jan 20, 2010 1.167 1.167 1.159 1.163 4,694 +0.01(+1.01%)
Jan 19, 2010 1.198 1.244 1.151 1.151 20,252 -0.05(-3.90%)
Jan 15, 2010 1.182 1.198 1.198 1.198 1,285 -0.04(-3.14%)
Jan 14, 2010 1.221 1.252 1.182 1.237 14,967 -0.01(-0.63%)
Jan 13, 2010 1.221 1.283 1.221 1.245 1,361 +0.02(+1.91%)
Jan 12, 2010 1.213 1.276 1.213 1.221 4,887 -0.04(-3.09%)
Jan 11, 2010 1.252 1.283 1.221 1.260 13,321 +0.01(+0.62%)
Jan 08, 2010 1.167 1.276 1.159 1.252 11,640 +0.09(+7.33%)
Jan 07, 2010 1.167 1.182 1.159 1.167 9,053 -0.07(-5.66%)
Jan 06, 2010 1.159 1.268 1.151 1.237 84,316 +0.07(+6.00%)
Jan 05, 2010 1.175 1.221 1.167 1.167 14,696 -0.02(-1.32%)
Jan 04, 2010 1.276 1.276 1.182 1.182 1,972 -0.12(-8.98%)
Dec 31, 2009 1.182 1.299 1.299 1.299 32,139 +0.09(+7.09%)
Dec 30, 2009 1.167 1.245 1.136 1.213 30,732 +0.08(+6.81%)
Dec 29, 2009 1.245 1.245 1.136 1.136 8,723 -0.14(-10.98%)
Dec 28, 2009 1.272 1.276 1.120 1.276 49,009 +0.01(+0.61%)
Dec 24, 2009 1.198 1.268 1.198 1.268 9,046 +0.06(+5.30%)
Dec 23, 2009 1.217 1.237 1.167 1.204 7,841 -0.03(-2.64%)
Dec 22, 2009 1.175 1.237 1.167 1.237 17,348 +0.09(+8.16%)
Dec 21, 2009 1.245 1.400 1.120 1.143 356,832 -0.14(-10.91%)
Dec 18, 2009 1.276 1.315 1.206 1.283 17,590 -0.04(-3.00%)
Dec 17, 2009 1.190 1.346 1.167 1.323 23,232 +0.16(+13.41%)
Dec 16, 2009 1.167 1.175 1.167 1.167 4,028 +0.00(+0.00%)
Dec 15, 2009 1.175 1.283 1.167 1.167 14,236 -0.15(-11.24%)
Dec 14, 2009 1.245 1.315 1.167 1.315 12,701 +0.08(+6.29%)
Dec 11, 2009 1.218 1.237 1.175 1.237 3,111 +0.03(+2.58%)
Dec 10, 2009 1.175 1.206 1.175 1.206 2,325 +0.03(+2.65%)
Dec 09, 2009 1.206 1.206 1.175 1.175 2,103 -0.06(-5.03%)
Dec 08, 2009 1.182 1.237 1.175 1.237 5,602 -0.04(-3.47%)
Dec 07, 2009 1.221 1.306 1.120 1.281 38,232 +0.07(+5.58%)
Dec 04, 2009 1.291 1.353 1.213 1.213 4,178 -0.08(-6.02%)
Dec 03, 2009 1.369 1.369 1.260 1.291 5,859 +0.00(+0.00%)
Dec 02, 2009 1.237 1.307 1.097 1.291 59,767 -0.02(-1.78%)
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.