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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2012 2.100 2.139 2.015 2.127 10,027 +0.07(+3.20%)
Mar 29, 2012 2.131 2.177 2.061 2.061 1,554 -0.12(-5.35%)
Mar 28, 2012 2.061 2.178 2.061 2.178 3,640 +0.09(+4.48%)
Mar 27, 2012 2.139 2.139 2.015 2.085 10,113 +0.02(+0.75%)
Mar 26, 2012 2.054 2.124 2.046 2.069 17,748 +0.01(+0.59%)
Mar 23, 2012 2.085 2.155 2.007 2.057 8,568 -0.00(-0.21%)
Mar 22, 2012 2.139 2.178 2.061 2.061 17,800 -0.07(-3.28%)
Mar 21, 2012 2.108 2.201 2.092 2.131 4,693 -0.01(-0.36%)
Mar 20, 2012 2.116 2.194 2.061 2.139 3,342 +0.00(+0.00%)
Mar 19, 2012 2.077 2.201 2.061 2.139 7,015 -0.03(-1.43%)
Mar 16, 2012 2.201 2.201 2.061 2.170 22,096 +0.03(+1.45%)
Mar 15, 2012 2.116 2.217 2.100 2.139 8,448 +0.08(+3.77%)
Mar 14, 2012 2.170 2.170 2.061 2.061 33,872 -0.07(-3.28%)
Mar 13, 2012 2.109 2.264 2.030 2.131 61,393 +0.00(+0.00%)
Mar 12, 2012 2.100 2.147 2.072 2.131 18,238 +0.03(+1.48%)
Mar 09, 2012 2.108 2.139 2.038 2.100 20,120 -0.00(-0.00%)
Mar 08, 2012 2.077 2.139 2.061 2.100 25,280 +0.00(+0.00%)
Mar 07, 2012 2.085 2.139 2.061 2.100 43,235 +0.00(+0.00%)
Mar 06, 2012 2.069 2.139 2.061 2.100 28,571 -0.02(-1.10%)
Mar 05, 2012 2.046 2.131 2.046 2.124 10,798 +0.03(+1.49%)
Mar 02, 2012 2.108 2.108 2.061 2.092 17,910 -0.01(-0.37%)
Mar 01, 2012 1.991 2.100 1.991 2.100 13,547 +0.14(+7.14%)
Feb 29, 2012 1.999 2.002 1.960 1.960 30,351 -0.06(-3.08%)
Feb 28, 2012 1.984 2.054 1.984 2.022 9,864 -0.02(-1.14%)
Feb 27, 2012 2.054 2.054 1.999 2.046 9,927 +0.00(+0.00%)
Feb 24, 2012 2.007 2.046 1.882 2.046 69,813 +0.06(+3.14%)
Feb 23, 2012 1.859 2.038 1.859 1.984 8,824 +0.00(+0.00%)
Feb 22, 2012 2.030 2.044 1.984 1.984 15,813 -0.02(-0.78%)
Feb 21, 2012 1.976 2.054 1.929 1.999 35,002 +0.02(+1.18%)
Feb 17, 2012 1.836 1.984 1.828 1.976 45,321 +0.15(+8.08%)
Feb 16, 2012 1.828 1.867 1.805 1.828 78,581 +0.08(+4.44%)
Feb 15, 2012 1.828 1.828 1.750 1.750 12,367 -0.08(-4.26%)
Feb 14, 2012 1.789 1.828 1.789 1.828 10,629 +0.02(+0.86%)
Feb 13, 2012 1.762 1.812 1.758 1.812 5,500 +0.02(+1.30%)
Feb 10, 2012 1.805 1.805 1.774 1.789 18,589 -0.03(-1.71%)
Feb 09, 2012 1.778 1.820 1.774 1.820 12,182 +0.05(+3.08%)
Feb 08, 2012 1.766 1.781 1.742 1.766 68,170 +0.01(+0.44%)
Feb 07, 2012 1.742 1.789 1.696 1.758 23,078 +0.02(+0.89%)
Feb 06, 2012 1.810 1.810 1.742 1.742 184,182 -0.05(-2.60%)
Feb 03, 2012 1.727 1.789 1.672 1.789 25,454 +0.07(+4.07%)
Feb 02, 2012 1.766 1.766 1.711 1.719 21,083 -0.07(-3.91%)
Feb 01, 2012 1.789 1.828 1.727 1.789 13,929 +0.01(+0.44%)
Jan 31, 2012 1.797 1.797 1.742 1.781 22,101 +0.07(+4.09%)
Jan 30, 2012 1.735 1.828 1.711 1.711 82,875 -0.04(-2.18%)
Jan 27, 2012 1.758 1.781 1.634 1.749 169,952 -0.00(-0.04%)
Jan 26, 2012 1.781 1.781 1.680 1.750 15,286 +0.00(+0.00%)
Jan 25, 2012 1.797 1.797 1.620 1.750 31,871 -0.04(-2.17%)
Jan 24, 2012 1.781 1.820 1.602 1.789 18,987 +0.08(+4.55%)
Jan 23, 2012 1.711 1.750 1.626 1.711 20,040 +0.09(+5.77%)
Jan 20, 2012 1.610 1.688 1.571 1.618 1,928 -0.05(-3.26%)
Jan 19, 2012 1.704 1.789 1.587 1.672 1,271 +0.00(+0.00%)
Jan 18, 2012 1.711 1.711 1.556 1.672 11,066 -0.02(-0.92%)
Jan 17, 2012 1.673 1.766 1.595 1.688 12,842 -0.02(-1.36%)
Jan 13, 2012 1.727 1.727 1.641 1.711 8,686 -0.08(-4.35%)
Jan 12, 2012 1.680 1.789 1.680 1.789 19,311 +0.12(+6.93%)
Jan 11, 2012 1.680 1.711 1.634 1.673 6,603 -0.04(-2.23%)
Jan 10, 2012 1.672 1.719 1.518 1.711 162,462 +0.04(+2.33%)
Jan 09, 2012 1.587 1.742 1.525 1.672 72,907 +0.12(+8.04%)
Jan 06, 2012 1.478 1.587 1.478 1.548 6,242 +0.07(+4.74%)
Jan 05, 2012 1.478 1.486 1.478 1.478 1,157 -0.04(-2.56%)
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.