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

Ameriserv Financial (NQ: ASRV )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2009 1.462 1.462 1.400 1.400 773 -0.04(-2.81%)
Sep 29, 2009 1.451 1.455 1.439 1.441 3,895 -0.04(-2.53%)
Sep 28, 2009 1.439 1.478 1.439 1.478 4,112 +0.02(+1.06%)
Sep 25, 2009 1.478 1.478 1.439 1.462 10,798 -0.09(-5.52%)
Sep 22, 2009 1.556 1.548 1.548 1.548 6,042 +0.05(+3.65%)
Sep 21, 2009 1.618 1.618 1.462 1.494 4,855 -0.13(-8.13%)
Sep 18, 2009 1.431 1.750 1.361 1.626 28,372 +0.15(+9.88%)
Sep 17, 2009 1.517 1.517 1.439 1.480 15,142 +0.00(+0.11%)
Sep 16, 2009 1.509 1.509 1.478 1.478 8,414 -0.02(-1.04%)
Sep 15, 2009 1.509 1.517 1.494 1.494 8,727 -0.01(-0.72%)
Sep 14, 2009 1.494 1.517 1.478 1.504 7,584 -0.01(-0.69%)
Sep 11, 2009 1.517 1.517 1.515 1.515 2,434 -0.00(-0.13%)
Sep 10, 2009 1.587 1.587 1.517 1.517 2,544 -0.02(-1.02%)
Sep 09, 2009 1.517 1.579 1.517 1.532 1,542 +0.02(+1.03%)
Sep 08, 2009 1.626 1.626 1.517 1.517 3,599 -0.03(-2.01%)
Sep 04, 2009 1.595 1.595 1.548 1.548 3,332 -0.05(-2.93%)
Sep 03, 2009 1.556 1.602 1.556 1.595 12,084 +0.04(+2.50%)
Sep 02, 2009 1.517 1.634 1.517 1.556 47,854 +0.04(+2.46%)
Sep 01, 2009 1.556 1.564 1.494 1.518 23,335 -0.05(-2.89%)
Aug 31, 2009 1.532 1.564 1.494 1.564 62,220 +0.05(+3.08%)
Aug 28, 2009 1.470 1.517 1.470 1.517 33,971 +0.08(+5.40%)
Aug 27, 2009 1.346 1.478 1.346 1.439 28,975 +0.09(+6.63%)
Aug 26, 2009 1.423 1.423 1.322 1.350 1,478 +0.06(+4.52%)
Aug 25, 2009 1.221 1.400 1.221 1.291 9,497 -0.16(-11.23%)
Aug 24, 2009 1.470 1.478 1.455 1.455 6,684 +0.02(+1.08%)
Aug 21, 2009 1.369 1.478 1.361 1.439 39,344 +0.07(+5.11%)
Aug 20, 2009 1.361 1.377 1.361 1.369 58,592 +0.01(+0.57%)
Aug 19, 2009 1.346 1.361 1.346 1.361 5,563 +0.02(+1.42%)
Aug 18, 2009 1.283 1.346 1.283 1.342 1,780 +0.04(+2.71%)
Aug 17, 2009 1.322 1.346 1.307 1.307 731 -0.02(-1.18%)
Aug 13, 2009 1.322 1.322 1.322 1.322 6,299 +0.04(+3.03%)
Aug 12, 2009 1.315 1.315 1.283 1.283 1,763 -0.06(-4.62%)
Aug 11, 2009 1.307 1.369 1.283 1.346 5,875 +0.04(+3.35%)
Aug 10, 2009 1.268 1.322 1.112 1.302 21,418 +0.03(+2.70%)
Aug 07, 2009 1.307 1.307 1.268 1.268 6,913 -0.05(-4.12%)
Aug 06, 2009 1.361 1.361 1.315 1.322 2,582 -0.10(-7.10%)
Aug 05, 2009 1.361 1.423 1.353 1.423 3,108 +0.05(+3.98%)
Aug 04, 2009 1.268 1.369 1.268 1.369 30,316 +0.05(+4.14%)
Aug 03, 2009 1.291 1.315 1.291 1.315 2,314 +0.02(+1.80%)
Jul 31, 2009 1.352 1.369 1.291 1.291 10,886 +0.01(+0.61%)
Jul 30, 2009 1.283 1.283 1.283 1.283 642 +0.00(+0.00%)
Jul 29, 2009 1.305 1.305 1.283 1.283 6,235 -0.09(-6.25%)
Jul 28, 2009 1.283 1.369 1.173 1.369 10,627 +0.12(+10.00%)
Jul 27, 2009 1.193 1.245 1.167 1.245 6,042 -0.05(-4.19%)
Jul 24, 2009 1.260 1.299 1.260 1.299 1,992 +0.10(+8.44%)
Jul 23, 2009 1.175 1.321 1.167 1.198 4,332 -0.13(-9.57%)
Jul 22, 2009 1.330 1.338 1.322 1.325 7,748 -0.02(-1.56%)
Jul 21, 2009 1.346 1.346 1.346 1.346 6,684 -0.02(-1.14%)
Jul 20, 2009 1.369 1.369 1.307 1.361 9,691 -0.01(-0.57%)
Jul 17, 2009 1.307 1.369 1.260 1.369 7,584 +0.05(+4.14%)
Jul 16, 2009 1.322 1.322 1.315 1.315 964 +0.00(+0.00%)
Jul 15, 2009 1.307 1.330 1.307 1.315 1,870 -0.05(-3.43%)
Jul 13, 2009 1.330 1.361 1.361 1.361 9,256 +0.02(+1.74%)
Jul 10, 2009 1.330 1.338 1.330 1.338 45,216 -0.07(-4.97%)
Jul 09, 2009 1.330 1.408 1.330 1.408 1,157 -0.01(-0.55%)
Jul 07, 2009 1.400 1.416 1.416 1.416 1,542 -0.01(-1.00%)
Jul 06, 2009 1.400 1.431 1.338 1.430 15,723 +0.02(+1.57%)
Jul 02, 2009 1.431 1.439 1.408 1.408 6,864 -0.03(-2.16%)
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.