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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 2.038 2.038 2.038 2.038 0 -0.05(-2.24%)
May 30, 2012 2.015 2.092 2.015 2.085 4,368 +0.06(+3.08%)
May 29, 2012 2.046 2.108 2.022 2.022 3,942 +0.00(+0.00%)
May 25, 2012 2.092 2.139 2.022 2.022 12,167 -0.09(-4.06%)
May 24, 2012 2.100 2.162 2.022 2.108 35,610 +0.01(+0.37%)
May 23, 2012 2.186 2.194 2.061 2.100 40,387 -0.13(-5.92%)
May 22, 2012 2.264 2.316 2.100 2.232 19,257 -0.06(-2.72%)
May 21, 2012 2.217 2.302 2.139 2.295 164,662 +0.09(+4.24%)
May 18, 2012 2.186 2.209 2.119 2.201 15,210 -0.02(-1.05%)
May 17, 2012 2.287 2.295 2.116 2.225 16,316 -0.01(-0.35%)
May 16, 2012 2.334 2.334 2.232 2.232 15,748 -0.14(-5.90%)
May 15, 2012 2.295 2.396 2.225 2.372 14,095 +0.04(+1.67%)
May 14, 2012 2.341 2.365 2.271 2.334 14,690 +0.00(+0.00%)
May 11, 2012 2.326 2.396 2.271 2.334 3,406 -0.05(-2.28%)
May 10, 2012 2.396 2.396 2.271 2.388 22,696 +0.02(+0.66%)
May 09, 2012 2.271 2.372 2.256 2.372 21,854 +0.10(+4.45%)
May 08, 2012 2.232 2.271 2.194 2.271 16,274 +0.02(+0.69%)
May 07, 2012 2.295 2.325 2.217 2.256 38,187 -0.02(-1.02%)
May 04, 2012 2.310 2.323 2.256 2.279 46,639 -0.05(-2.01%)
May 03, 2012 2.404 2.411 2.310 2.326 28,056 -0.06(-2.61%)
May 02, 2012 2.396 2.396 2.365 2.388 27,783 +0.03(+1.32%)
May 01, 2012 2.318 2.396 2.294 2.357 69,900 +0.06(+2.71%)
Apr 30, 2012 2.318 2.318 2.264 2.295 15,209 +0.03(+1.37%)
Apr 27, 2012 2.295 2.310 2.256 2.264 17,355 -0.02(-0.68%)
Apr 26, 2012 2.232 2.295 2.188 2.279 43,355 +0.08(+3.53%)
Apr 25, 2012 2.209 2.225 2.178 2.201 21,781 -0.01(-0.35%)
Apr 24, 2012 2.178 2.225 2.061 2.209 9,447 +0.02(+1.07%)
Apr 23, 2012 2.170 2.232 2.170 2.186 11,964 +0.02(+0.72%)
Apr 20, 2012 2.131 2.217 2.131 2.170 41,201 +0.08(+3.72%)
Apr 19, 2012 2.077 2.092 1.945 2.092 10,253 +0.01(+0.71%)
Apr 18, 2012 1.991 2.092 1.991 2.078 8,118 -0.03(-1.34%)
Apr 17, 2012 2.116 2.170 2.046 2.106 23,644 -0.00(-0.10%)
Apr 16, 2012 2.085 2.108 1.960 2.108 7,224 +0.00(+0.00%)
Apr 13, 2012 1.991 2.108 1.945 2.108 22,676 +0.09(+4.23%)
Apr 12, 2012 2.007 2.022 1.945 2.022 13,015 +0.00(+0.00%)
Apr 11, 2012 2.022 2.046 1.991 2.022 10,386 +0.04(+2.12%)
Apr 10, 2012 2.077 2.077 1.952 1.980 23,807 -0.10(-4.64%)
Apr 09, 2012 2.077 2.124 2.077 2.077 11,894 +0.00(+0.00%)
Apr 05, 2012 2.085 2.126 2.077 2.077 1,644 +0.00(+0.00%)
Apr 04, 2012 2.124 2.124 2.077 2.077 2,911 -0.08(-3.61%)
Apr 03, 2012 2.077 2.155 2.077 2.155 2,955 +0.12(+5.73%)
Apr 02, 2012 2.092 2.178 2.029 2.038 14,960 -0.09(-4.21%)
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%)
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.