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

Ameriserv Financial (NQ: ASRV )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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, 2011 1.465 1.496 1.441 1.496 888 +0.04(+2.70%)
Sep 29, 2011 1.465 1.544 1.394 1.457 3,941 +0.08(+5.71%)
Sep 28, 2011 1.441 1.449 1.378 1.378 3,682 -0.04(-2.78%)
Sep 27, 2011 1.473 1.488 1.323 1.418 8,041 -0.05(-3.23%)
Sep 26, 2011 1.473 1.496 1.457 1.465 4,253 -0.03(-2.11%)
Sep 23, 2011 1.536 1.536 1.465 1.496 10,228 -0.06(-3.55%)
Sep 21, 2011 1.551 1.551 1.551 1.551 126 +0.07(+4.79%)
Sep 19, 2011 1.496 1.481 1.481 1.481 1,142 -0.02(-1.05%)
Sep 16, 2011 1.607 1.607 1.496 1.496 5,046 -0.10(-6.40%)
Sep 15, 2011 1.536 1.607 1.536 1.599 4,656 +0.06(+4.10%)
Sep 14, 2011 1.520 1.569 1.520 1.536 2,590 -0.08(-4.88%)
Sep 13, 2011 1.583 1.662 1.544 1.614 6,603 +0.06(+3.54%)
Sep 12, 2011 1.520 1.575 1.520 1.559 8,634 -0.06(-3.88%)
Sep 09, 2011 1.622 1.638 1.575 1.622 16,252 -0.02(-0.96%)
Sep 08, 2011 1.638 1.638 1.583 1.638 507 +0.03(+1.96%)
Sep 07, 2011 1.575 1.662 1.528 1.607 19,834 +0.05(+3.03%)
Sep 06, 2011 1.575 1.670 1.512 1.559 19,066 -0.06(-3.88%)
Sep 02, 2011 1.677 1.733 1.622 1.622 3,968 -0.02(-0.96%)
Sep 01, 2011 1.740 1.740 1.638 1.638 888 -0.10(-5.88%)
Aug 31, 2011 1.630 1.751 1.630 1.740 6,633 +0.11(+6.76%)
Aug 30, 2011 1.591 1.677 1.591 1.630 3,221 +0.02(+1.47%)
Aug 29, 2011 1.481 1.646 1.481 1.607 16,695 +0.00(+0.00%)
Aug 25, 2011 1.575 1.607 1.607 1.607 7,238 +0.04(+2.51%)
Aug 24, 2011 1.567 1.575 1.544 1.567 12,837 -0.04(-2.45%)
Aug 23, 2011 1.504 1.607 1.504 1.607 7,872 +0.08(+5.15%)
Aug 22, 2011 1.482 1.528 1.421 1.528 9,960 -0.02(-1.02%)
Aug 19, 2011 1.520 1.583 1.473 1.544 23,562 -0.05(-2.97%)
Aug 17, 2011 1.654 1.591 1.591 1.591 6,603 -0.06(-3.35%)
Aug 16, 2011 1.575 1.654 1.544 1.646 5,240 +0.07(+4.50%)
Aug 15, 2011 1.654 1.654 1.551 1.575 6,606 +0.06(+4.17%)
Aug 12, 2011 1.339 1.630 1.331 1.512 30,704 +0.22(+17.07%)
Aug 11, 2011 1.449 1.449 1.276 1.292 4,802 +0.02(+1.23%)
Aug 10, 2011 1.260 1.339 1.260 1.276 19,287 +0.04(+3.19%)
Aug 09, 2011 1.418 1.764 1.221 1.236 49,354 -0.21(-14.67%)
Aug 08, 2011 1.646 1.654 1.433 1.449 12,573 -0.20(-12.38%)
Aug 05, 2011 1.583 1.654 1.536 1.654 16,431 +0.06(+3.96%)
Aug 04, 2011 1.646 1.646 1.504 1.591 30,464 -0.02(-1.46%)
Aug 03, 2011 1.693 1.693 1.614 1.614 4,412 -0.12(-6.82%)
Aug 01, 2011 1.780 1.733 1.733 1.733 1,777 +0.00(+0.00%)
Jul 29, 2011 1.662 1.733 1.614 1.733 5,333 +0.05(+2.80%)
Jul 28, 2011 1.646 1.803 1.528 1.685 56,295 +0.05(+2.88%)
Jul 27, 2011 1.677 1.677 1.638 1.638 2,685 -0.06(-3.70%)
Jul 26, 2011 1.725 1.780 1.693 1.701 11,568 +0.01(+0.46%)
Jul 25, 2011 1.796 1.803 1.693 1.693 20,131 -0.09(-5.29%)
Jul 22, 2011 1.677 1.788 1.677 1.788 9,156 +0.06(+3.18%)
Jul 21, 2011 1.725 1.772 1.725 1.733 34,215 +0.04(+2.23%)
Jul 20, 2011 1.733 1.748 1.677 1.695 18,999 +0.00(+0.09%)
Jul 19, 2011 1.662 1.740 1.662 1.693 28,061 +0.09(+5.39%)
Jul 18, 2011 1.583 1.630 1.551 1.607 2,920 -0.02(-0.97%)
Jul 15, 2011 1.614 1.622 1.567 1.622 1,427 -0.01(-0.48%)
Jul 14, 2011 1.646 1.646 1.575 1.630 1,269 -0.02(-0.96%)
Jul 13, 2011 1.583 1.685 1.544 1.646 10,416 +0.05(+2.96%)
Jul 12, 2011 1.559 1.599 1.544 1.599 2,546 +0.06(+4.10%)
Jul 11, 2011 1.543 1.544 1.536 1.536 9,523 +0.03(+2.09%)
Jul 08, 2011 1.504 1.504 1.496 1.504 14,057 -0.03(-2.05%)
Jul 07, 2011 1.614 1.614 1.528 1.536 13,202 -0.09(-5.80%)
Jul 06, 2011 1.716 1.716 1.614 1.630 18,392 +0.03(+1.97%)
Jul 05, 2011 1.551 1.599 1.544 1.599 4,825 +0.02(+1.50%)
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.