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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 1.772 1.866 1.764 1.866 68,921 +0.10(+5.80%)
Mar 30, 2011 1.740 1.772 1.740 1.764 3,531 +0.01(+0.81%)
Mar 29, 2011 1.756 1.811 1.733 1.750 20,355 +0.03(+1.46%)
Mar 28, 2011 1.725 1.780 1.685 1.725 8,098 -0.05(-2.67%)
Mar 25, 2011 1.725 1.772 1.725 1.772 4,361 +0.00(+0.00%)
Mar 24, 2011 1.756 1.772 1.756 1.772 2,365 +0.02(+0.90%)
Mar 23, 2011 1.693 1.756 1.638 1.756 5,540 +0.02(+1.36%)
Mar 22, 2011 1.733 1.733 1.714 1.733 35,018 +0.02(+1.38%)
Mar 21, 2011 1.701 1.725 1.646 1.709 17,081 -0.02(-1.36%)
Mar 18, 2011 1.685 1.733 1.662 1.733 18,516 +0.02(+1.38%)
Mar 17, 2011 1.725 1.725 1.622 1.709 6,450 -0.02(-1.36%)
Mar 15, 2011 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Mar 14, 2011 1.709 1.733 1.693 1.733 11,197 +0.02(+1.38%)
Mar 11, 2011 1.693 1.733 1.693 1.709 29,305 +0.00(+0.00%)
Mar 10, 2011 1.693 1.709 1.685 1.709 1,396 +0.02(+0.93%)
Mar 09, 2011 1.733 1.733 1.693 1.693 2,285 -0.08(-4.44%)
Mar 08, 2011 1.717 1.772 1.717 1.772 1,142 +0.06(+3.21%)
Mar 07, 2011 1.756 1.780 1.677 1.717 56,113 -0.06(-3.54%)
Mar 04, 2011 1.772 1.796 1.699 1.780 11,310 -0.01(-0.44%)
Mar 03, 2011 1.772 1.788 1.772 1.788 1,523 +0.04(+2.25%)
Mar 02, 2011 1.709 1.764 1.690 1.748 4,885 +0.01(+0.45%)
Mar 01, 2011 1.693 1.764 1.654 1.740 8,551 -0.01(-0.45%)
Feb 28, 2011 1.717 1.748 1.677 1.748 2,300 +0.05(+2.78%)
Feb 25, 2011 1.717 1.740 1.693 1.701 11,406 +0.02(+1.41%)
Feb 24, 2011 1.677 1.677 1.654 1.677 5,714 +0.02(+0.95%)
Feb 23, 2011 1.701 1.732 1.638 1.662 47,354 -0.06(-3.21%)
Feb 22, 2011 1.740 1.740 1.638 1.717 7,135 +0.01(+0.41%)
Feb 18, 2011 1.709 1.851 1.670 1.710 2,031 -0.02(-1.32%)
Feb 17, 2011 1.685 1.851 1.685 1.733 10,924 -0.06(-3.51%)
Feb 16, 2011 1.701 1.796 1.614 1.796 44,167 +0.09(+5.56%)
Feb 15, 2011 1.701 1.701 1.670 1.701 634 +0.04(+2.37%)
Feb 14, 2011 1.693 1.733 1.654 1.662 17,916 -0.03(-1.86%)
Feb 11, 2011 1.622 1.740 1.622 1.693 18,002 +0.06(+3.86%)
Feb 10, 2011 1.693 1.693 1.622 1.630 4,766 -0.04(-2.36%)
Feb 09, 2011 1.655 1.701 1.655 1.670 7,560 -0.01(-0.56%)
Feb 08, 2011 1.634 1.708 1.634 1.679 12,189 +0.07(+4.50%)
Feb 07, 2011 1.630 1.653 1.599 1.607 13,711 -0.05(-2.85%)
Feb 04, 2011 1.607 1.654 1.591 1.654 1,793 +0.01(+0.48%)
Feb 03, 2011 1.599 1.653 1.559 1.646 22,599 +0.02(+0.97%)
Feb 02, 2011 1.646 1.646 1.559 1.630 7,025 +0.05(+2.99%)
Feb 01, 2011 1.654 1.654 1.488 1.583 23,820 -0.06(-3.83%)
Jan 31, 2011 1.709 1.709 1.575 1.646 54,106 -0.02(-1.41%)
Jan 28, 2011 1.719 1.748 1.654 1.670 39,223 -0.14(-7.82%)
Jan 27, 2011 1.772 1.960 1.709 1.811 56,028 +0.03(+1.77%)
Jan 26, 2011 1.654 1.796 1.591 1.780 128,796 +0.09(+5.60%)
Jan 25, 2011 1.551 1.737 1.551 1.685 124,299 +0.27(+18.89%)
Jan 24, 2011 1.362 1.496 1.362 1.418 38,665 +0.04(+2.86%)
Jan 21, 2011 1.441 1.465 1.355 1.378 12,244 -0.06(-4.37%)
Jan 20, 2011 1.402 1.441 1.355 1.441 16,380 +0.02(+1.67%)
Jan 19, 2011 1.488 1.488 1.410 1.418 10,350 -0.03(-2.17%)
Jan 18, 2011 1.449 1.481 1.402 1.449 16,986 -0.02(-1.08%)
Jan 14, 2011 1.488 1.496 1.347 1.465 22,357 -0.04(-2.62%)
Jan 13, 2011 1.378 1.512 1.347 1.504 24,959 +0.16(+11.70%)
Jan 12, 2011 1.331 1.355 1.315 1.347 5,575 +0.03(+2.40%)
Jan 11, 2011 1.370 1.370 1.315 1.315 3,588 -0.02(-1.18%)
Jan 10, 2011 1.331 1.394 1.331 1.331 22,332 +0.00(+0.00%)
Jan 07, 2011 1.370 1.386 1.331 1.331 12,907 -0.04(-2.59%)
Jan 06, 2011 1.347 1.395 1.331 1.366 28,571 +0.05(+3.89%)
Jan 05, 2011 1.260 1.331 1.260 1.315 5,353 +0.06(+5.03%)
Jan 04, 2011 1.292 1.331 1.244 1.252 14,185 -0.05(-3.64%)
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.