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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2011 1.486 1.564 1.486 1.564 5,524 +0.00(+0.01%)
Nov 29, 2011 1.564 1.564 1.556 1.563 258,657 +0.02(+1.00%)
Nov 28, 2011 1.587 1.595 1.478 1.548 12,992 +0.06(+4.19%)
Nov 25, 2011 1.486 1.486 1.486 1.486 128 +0.01(+0.53%)
Nov 23, 2011 1.486 1.516 1.478 1.478 10,066 +0.00(+0.00%)
Nov 22, 2011 1.478 1.478 1.478 1.478 514 +0.00(+0.00%)
Nov 21, 2011 1.595 1.595 1.478 1.478 7,350 -0.05(-3.36%)
Nov 18, 2011 1.525 1.529 1.517 1.529 11,043 -0.01(-0.71%)
Nov 17, 2011 1.517 1.595 1.517 1.540 11,131 +0.02(+1.02%)
Nov 16, 2011 1.579 1.579 1.517 1.525 2,884 -0.07(-4.39%)
Nov 15, 2011 1.532 1.595 1.532 1.595 33,424 +0.08(+5.13%)
Nov 14, 2011 1.532 1.556 1.517 1.517 1,723 -0.07(-4.41%)
Nov 11, 2011 1.587 1.587 1.587 1.587 385 +0.03(+1.84%)
Nov 10, 2011 1.548 1.643 1.525 1.558 20,633 +0.02(+1.17%)
Nov 09, 2011 1.517 1.564 1.517 1.540 22,272 +0.07(+4.76%)
Nov 08, 2011 1.431 1.470 1.431 1.470 3,986 +0.02(+1.61%)
Nov 07, 2011 1.416 1.571 1.416 1.447 21,276 -0.01(-0.53%)
Nov 04, 2011 1.447 1.478 1.400 1.455 13,369 -0.03(-2.09%)
Nov 03, 2011 1.486 1.486 1.486 1.486 128 +0.04(+2.69%)
Nov 02, 2011 1.423 1.517 1.423 1.447 3,213 +0.01(+1.03%)
Nov 01, 2011 1.477 1.509 1.431 1.432 2,233 -0.08(-5.58%)
Oct 31, 2011 1.540 1.556 1.470 1.517 6,254 -0.02(-1.52%)
Oct 28, 2011 1.431 1.556 1.431 1.540 3,471 +0.10(+7.03%)
Oct 27, 2011 1.441 1.478 1.439 1.439 19,030 -0.01(-0.54%)
Oct 26, 2011 1.555 1.555 1.439 1.447 3,631 -0.06(-4.12%)
Oct 25, 2011 1.579 1.579 1.478 1.509 2,185 -0.09(-5.37%)
Oct 24, 2011 1.462 1.665 1.462 1.595 23,902 +0.02(+1.49%)
Oct 21, 2011 1.495 1.571 1.495 1.571 3,342 +0.08(+5.10%)
Oct 19, 2011 1.495 1.495 1.495 1.495 0 +0.05(+3.33%)
Oct 18, 2011 1.447 1.494 1.447 1.447 7,840 -0.00(-0.00%)
Oct 17, 2011 1.423 1.525 1.423 1.447 9,258 +0.00(+0.00%)
Oct 14, 2011 1.501 1.564 1.408 1.447 6,767 -0.05(-3.12%)
Oct 13, 2011 1.478 1.494 1.478 1.494 2,416 +0.03(+1.97%)
Oct 12, 2011 1.494 1.501 1.462 1.465 4,499 +0.00(+0.15%)
Oct 11, 2011 1.501 1.501 1.400 1.462 30,315 +0.01(+0.53%)
Oct 10, 2011 1.392 1.457 1.392 1.455 1,299 +0.07(+5.06%)
Oct 07, 2011 1.392 1.392 1.385 1.385 6,170 -0.02(-1.11%)
Oct 06, 2011 1.540 1.540 1.400 1.400 785 -0.10(-6.74%)
Oct 05, 2011 1.618 1.649 1.501 1.501 14,619 -0.15(-8.96%)
Oct 04, 2011 1.392 1.657 1.245 1.649 41,975 +0.25(+17.78%)
Oct 03, 2011 1.478 1.494 1.400 1.400 11,154 -0.08(-5.26%)
Sep 30, 2011 1.447 1.478 1.423 1.478 899 +0.04(+2.70%)
Sep 29, 2011 1.447 1.525 1.377 1.439 3,990 +0.08(+5.71%)
Sep 28, 2011 1.423 1.431 1.361 1.361 3,728 -0.04(-2.78%)
Sep 27, 2011 1.455 1.470 1.307 1.400 8,141 -0.05(-3.23%)
Sep 26, 2011 1.455 1.478 1.439 1.447 4,306 -0.03(-2.10%)
Sep 23, 2011 1.517 1.517 1.447 1.478 10,355 -0.05(-3.55%)
Sep 21, 2011 1.532 1.532 1.532 1.532 128 +0.07(+4.79%)
Sep 19, 2011 1.478 1.462 1.462 1.462 1,157 -0.02(-1.05%)
Sep 16, 2011 1.587 1.587 1.478 1.478 5,108 -0.10(-6.40%)
Sep 15, 2011 1.517 1.587 1.517 1.579 4,714 +0.06(+4.10%)
Sep 14, 2011 1.501 1.549 1.501 1.517 2,622 -0.08(-4.88%)
Sep 13, 2011 1.564 1.641 1.525 1.595 6,684 +0.05(+3.54%)
Sep 12, 2011 1.501 1.556 1.501 1.540 8,741 -0.06(-3.88%)
Sep 09, 2011 1.602 1.618 1.556 1.602 16,454 -0.02(-0.96%)
Sep 08, 2011 1.618 1.618 1.564 1.618 514 +0.03(+1.96%)
Sep 07, 2011 1.556 1.641 1.509 1.587 20,080 +0.05(+3.03%)
Sep 06, 2011 1.556 1.649 1.494 1.540 19,302 -0.06(-3.88%)
Sep 02, 2011 1.657 1.711 1.602 1.602 4,017 -0.02(-0.96%)
Sep 01, 2011 1.719 1.719 1.618 1.618 899 -0.10(-5.88%)
Aug 31, 2011 1.610 1.730 1.610 1.719 6,715 +0.11(+6.76%)
Aug 30, 2011 1.571 1.657 1.571 1.610 3,261 +0.02(+1.47%)
Aug 29, 2011 1.462 1.626 1.462 1.587 16,902 +0.00(+0.00%)
Aug 25, 2011 1.556 1.587 1.587 1.587 7,327 +0.04(+2.51%)
Aug 24, 2011 1.548 1.556 1.525 1.548 12,997 -0.04(-2.45%)
Aug 23, 2011 1.486 1.587 1.486 1.587 7,970 +0.08(+5.15%)
Aug 22, 2011 1.464 1.509 1.404 1.509 10,084 -0.02(-1.02%)
Aug 19, 2011 1.501 1.564 1.455 1.525 23,855 -0.05(-2.97%)
Aug 17, 2011 1.634 1.571 1.571 1.571 6,684 -0.05(-3.35%)
Aug 16, 2011 1.556 1.634 1.525 1.626 5,305 +0.07(+4.50%)
Aug 15, 2011 1.634 1.634 1.532 1.556 6,688 +0.06(+4.17%)
Aug 12, 2011 1.322 1.610 1.315 1.494 31,085 +0.22(+17.07%)
Aug 11, 2011 1.431 1.431 1.260 1.276 4,862 +0.02(+1.23%)
Aug 10, 2011 1.245 1.322 1.245 1.260 19,526 +0.04(+3.18%)
Aug 09, 2011 1.400 1.742 1.206 1.221 49,966 -0.21(-14.67%)
Aug 08, 2011 1.626 1.634 1.416 1.431 12,729 -0.20(-12.38%)
Aug 05, 2011 1.564 1.634 1.517 1.634 16,635 +0.06(+3.96%)
Aug 04, 2011 1.626 1.626 1.486 1.571 30,842 -0.02(-1.46%)
Aug 03, 2011 1.672 1.672 1.595 1.595 4,467 -0.12(-6.82%)
Aug 01, 2011 1.758 1.711 1.711 1.711 1,799 +0.00(+0.00%)
Jul 29, 2011 1.641 1.711 1.595 1.711 5,399 +0.05(+2.80%)
Jul 28, 2011 1.626 1.781 1.509 1.665 56,993 +0.05(+2.88%)
Jul 27, 2011 1.657 1.657 1.618 1.618 2,718 -0.06(-3.70%)
Jul 26, 2011 1.704 1.758 1.672 1.680 11,711 +0.01(+0.46%)
Jul 25, 2011 1.774 1.781 1.672 1.672 20,381 -0.09(-5.29%)
Jul 22, 2011 1.657 1.766 1.657 1.766 9,270 +0.05(+3.18%)
Jul 21, 2011 1.704 1.750 1.704 1.711 34,639 +0.04(+2.23%)
Jul 20, 2011 1.711 1.727 1.657 1.674 19,234 +0.00(+0.09%)
Jul 19, 2011 1.641 1.719 1.641 1.672 28,409 +0.09(+5.39%)
Jul 18, 2011 1.564 1.610 1.532 1.587 2,956 -0.02(-0.97%)
Jul 15, 2011 1.595 1.602 1.548 1.602 1,444 -0.01(-0.48%)
Jul 14, 2011 1.626 1.626 1.556 1.610 1,285 -0.02(-0.96%)
Jul 13, 2011 1.564 1.665 1.525 1.626 10,545 +0.05(+2.96%)
Jul 12, 2011 1.540 1.579 1.525 1.579 2,577 +0.06(+4.10%)
Jul 11, 2011 1.524 1.525 1.517 1.517 9,641 +0.03(+2.09%)
Jul 08, 2011 1.486 1.486 1.478 1.486 14,231 -0.03(-2.05%)
Jul 07, 2011 1.595 1.595 1.509 1.517 13,366 -0.09(-5.80%)
Jul 06, 2011 1.695 1.695 1.595 1.610 18,620 +0.03(+1.97%)
Jul 05, 2011 1.532 1.579 1.525 1.579 4,885 +0.02(+1.50%)
Jul 01, 2011 1.494 1.556 1.478 1.556 17,378 +0.04(+2.56%)
Jun 30, 2011 1.532 1.532 1.486 1.517 734 +0.03(+2.09%)
Jun 29, 2011 1.435 1.494 1.400 1.486 5,141 +0.05(+3.24%)
Jun 28, 2011 1.431 1.478 1.392 1.439 23,058 +0.03(+2.21%)
Jun 27, 2011 1.400 1.462 1.400 1.408 8,722 -0.07(-4.74%)
Jun 24, 2011 1.423 1.478 1.416 1.478 8,424 +0.05(+3.26%)
Jun 23, 2011 1.431 1.447 1.431 1.431 22,074 -0.01(-0.54%)
Jun 22, 2011 1.431 1.439 1.431 1.439 866 +0.01(+0.54%)
Jun 21, 2011 1.455 1.458 1.431 1.431 12,764 -0.04(-2.65%)
Jun 20, 2011 1.470 1.486 1.447 1.470 2,725 -0.01(-0.53%)
Jun 17, 2011 1.486 1.486 1.455 1.478 11,583 -0.01(-0.52%)
Jun 16, 2011 1.509 1.517 1.478 1.486 21,028 -0.02(-1.04%)
Jun 15, 2011 1.470 1.501 1.470 1.501 14,332 +0.03(+2.12%)
Jun 14, 2011 1.362 1.494 1.362 1.470 21,647 +0.00(+0.00%)
Jun 13, 2011 1.657 1.657 1.439 1.470 25,779 -0.19(-11.68%)
Jun 10, 2011 1.525 1.672 1.385 1.665 31,483 +0.12(+8.08%)
Jun 09, 2011 1.532 1.564 1.525 1.540 1,226 -0.02(-1.00%)
Jun 08, 2011 1.564 1.564 1.525 1.556 24,976 +0.00(+0.00%)
Jun 07, 2011 1.587 1.595 1.556 1.556 33,215 -0.04(-2.44%)
Jun 06, 2011 1.602 1.626 1.571 1.595 12,481 -0.05(-3.03%)
Jun 03, 2011 1.641 1.649 1.603 1.644 5,795 -0.11(-6.46%)
May 24, 2011 1.758 1.774 1.719 1.758 4,499 +0.01(+0.33%)
May 23, 2011 1.758 1.785 1.750 1.752 3,663 -0.04(-2.45%)
May 20, 2011 1.766 1.796 1.766 1.796 257 +0.03(+1.72%)
May 19, 2011 1.758 1.781 1.750 1.766 3,424 -0.01(-0.44%)
May 18, 2011 1.758 1.875 1.758 1.774 6,933 +0.00(+0.13%)
May 17, 2011 1.751 1.945 1.750 1.771 29,867 -0.00(-0.13%)
May 16, 2011 1.836 1.906 1.766 1.774 48,022 -0.03(-1.51%)
May 13, 2011 1.805 1.844 1.801 1.801 2,392 -0.02(-1.24%)
May 11, 2011 1.789 1.823 1.823 1.823 14,655 +0.03(+1.91%)
May 10, 2011 1.828 1.882 1.711 1.789 21,451 -0.04(-2.13%)
May 09, 2011 1.805 1.828 1.797 1.828 4,178 -0.02(-0.84%)
May 05, 2011 1.844 1.844 1.844 1.844 17,355 +0.02(+1.28%)
May 04, 2011 1.805 1.867 1.805 1.820 50,559 -0.01(-0.42%)
May 03, 2011 1.828 1.828 1.825 1.828 6,170 -0.01(-0.43%)
May 02, 2011 1.836 1.906 1.805 1.836 4,727 -0.03(-1.54%)
Apr 29, 2011 1.906 1.906 1.865 1.865 20,569 +0.02(+1.14%)
Apr 28, 2011 1.906 1.906 1.805 1.844 3,994 -0.08(-4.05%)
Apr 27, 2011 1.797 1.921 1.774 1.921 50,584 +0.12(+6.93%)
Apr 26, 2011 1.844 1.898 1.797 1.797 8,711 -0.09(-4.55%)
Apr 25, 2011 1.797 1.937 1.797 1.882 29,943 +0.07(+3.86%)
Apr 21, 2011 1.812 1.812 1.696 1.812 17,676 +0.00(+0.00%)
Apr 20, 2011 1.711 1.828 1.704 1.812 29,308 +0.05(+3.10%)
Apr 19, 2011 1.781 1.826 1.758 1.758 61,506 +0.04(+2.26%)
Apr 18, 2011 1.828 1.828 1.649 1.719 15,167 -0.03(-1.78%)
Apr 15, 2011 1.750 1.789 1.735 1.750 15,915 +0.00(+0.00%)
Apr 14, 2011 1.742 1.789 1.735 1.750 17,355 -0.04(-2.17%)
Apr 13, 2011 1.789 1.789 1.746 1.789 1,860 +0.00(+0.00%)
Apr 12, 2011 1.742 1.789 1.735 1.789 2,756 +0.02(+0.88%)
Apr 11, 2011 1.805 1.805 1.774 1.774 2,314 +0.00(+0.00%)
Apr 08, 2011 1.774 1.797 1.731 1.774 13,663 -0.02(-0.87%)
Apr 07, 2011 1.750 1.789 1.727 1.789 2,956 +0.04(+2.23%)
Apr 06, 2011 1.727 1.774 1.727 1.750 8,299 +0.02(+1.35%)
Apr 05, 2011 1.727 1.750 1.704 1.727 7,970 -0.02(-0.89%)
Apr 04, 2011 1.740 1.750 1.665 1.742 13,987 -0.04(-2.31%)
Apr 01, 2011 1.812 1.945 1.735 1.784 36,267 -0.06(-3.25%)
Mar 31, 2011 1.750 1.844 1.742 1.844 69,775 +0.10(+5.80%)
Mar 30, 2011 1.719 1.750 1.719 1.742 3,575 +0.01(+0.81%)
Mar 29, 2011 1.735 1.789 1.711 1.728 20,607 +0.02(+1.46%)
Mar 28, 2011 1.704 1.758 1.665 1.704 8,199 -0.05(-2.67%)
Mar 25, 2011 1.704 1.750 1.704 1.750 4,415 +0.00(+0.00%)
Mar 24, 2011 1.735 1.750 1.735 1.750 2,395 +0.02(+0.90%)
Mar 23, 2011 1.672 1.735 1.618 1.735 5,608 +0.02(+1.36%)
Mar 22, 2011 1.711 1.711 1.693 1.711 35,452 +0.02(+1.38%)
Mar 21, 2011 1.680 1.704 1.626 1.688 17,293 -0.02(-1.36%)
Mar 18, 2011 1.665 1.711 1.641 1.711 18,746 +0.02(+1.38%)
Mar 17, 2011 1.704 1.704 1.602 1.688 6,530 -0.02(-1.36%)
Mar 15, 2011 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Mar 14, 2011 1.688 1.711 1.672 1.711 11,336 +0.02(+1.38%)
Mar 11, 2011 1.672 1.711 1.672 1.688 29,668 +0.00(+0.00%)
Mar 10, 2011 1.672 1.688 1.665 1.688 1,414 +0.02(+0.93%)
Mar 09, 2011 1.711 1.711 1.672 1.672 2,314 -0.08(-4.44%)
Mar 08, 2011 1.696 1.750 1.696 1.750 1,157 +0.05(+3.21%)
Mar 07, 2011 1.735 1.758 1.657 1.696 56,809 -0.06(-3.54%)
Mar 04, 2011 1.750 1.774 1.679 1.758 11,450 -0.01(-0.44%)
Mar 03, 2011 1.750 1.766 1.750 1.766 1,542 +0.04(+2.25%)
Mar 02, 2011 1.688 1.742 1.670 1.727 4,945 +0.01(+0.45%)
Mar 01, 2011 1.672 1.742 1.634 1.719 8,657 -0.01(-0.45%)
Feb 28, 2011 1.696 1.727 1.657 1.727 2,329 +0.05(+2.78%)
Feb 25, 2011 1.696 1.719 1.672 1.680 11,548 +0.02(+1.41%)
Feb 24, 2011 1.657 1.657 1.634 1.657 5,785 +0.02(+0.95%)
Feb 23, 2011 1.680 1.711 1.618 1.641 47,941 -0.05(-3.21%)
Feb 22, 2011 1.719 1.719 1.618 1.696 7,223 +0.01(+0.41%)
Feb 18, 2011 1.688 1.828 1.649 1.689 2,056 -0.02(-1.32%)
Feb 17, 2011 1.665 1.828 1.665 1.711 11,059 -0.06(-3.51%)
Feb 16, 2011 1.680 1.774 1.595 1.774 44,714 +0.09(+5.56%)
Feb 15, 2011 1.680 1.680 1.649 1.680 642 +0.04(+2.37%)
Feb 14, 2011 1.672 1.711 1.634 1.641 18,138 -0.03(-1.86%)
Feb 11, 2011 1.602 1.719 1.602 1.672 18,225 +0.06(+3.86%)
Feb 10, 2011 1.672 1.672 1.602 1.610 4,826 -0.04(-2.36%)
Feb 09, 2011 1.635 1.680 1.635 1.649 7,654 -0.01(-0.56%)
Feb 08, 2011 1.614 1.687 1.614 1.658 12,340 +0.07(+4.50%)
Feb 07, 2011 1.610 1.633 1.579 1.587 13,881 -0.05(-2.85%)
Feb 04, 2011 1.587 1.634 1.571 1.634 1,815 +0.01(+0.48%)
Feb 03, 2011 1.579 1.633 1.540 1.626 22,879 +0.02(+0.97%)
Feb 02, 2011 1.626 1.626 1.540 1.610 7,113 +0.05(+2.98%)
Feb 01, 2011 1.634 1.634 1.470 1.564 24,116 -0.06(-3.83%)
Jan 31, 2011 1.688 1.688 1.556 1.626 54,776 -0.02(-1.42%)
Jan 28, 2011 1.698 1.727 1.634 1.649 39,710 -0.14(-7.82%)
Jan 27, 2011 1.750 1.936 1.688 1.789 56,723 +0.03(+1.77%)
Jan 26, 2011 1.634 1.774 1.571 1.758 130,393 +0.09(+5.60%)
Jan 25, 2011 1.532 1.716 1.532 1.665 125,840 +0.26(+18.89%)
Jan 24, 2011 1.346 1.478 1.346 1.400 39,144 +0.04(+2.86%)
Jan 21, 2011 1.423 1.447 1.338 1.361 12,396 -0.06(-4.37%)
Jan 20, 2011 1.385 1.423 1.338 1.423 16,583 +0.02(+1.67%)
Jan 19, 2011 1.470 1.470 1.392 1.400 10,478 -0.03(-2.17%)
Jan 18, 2011 1.431 1.462 1.385 1.431 17,197 -0.02(-1.08%)
Jan 14, 2011 1.470 1.478 1.330 1.447 22,635 -0.04(-2.62%)
Jan 13, 2011 1.361 1.494 1.330 1.486 25,269 +0.16(+11.70%)
Jan 12, 2011 1.315 1.338 1.299 1.330 5,644 +0.03(+2.40%)
Jan 11, 2011 1.353 1.353 1.299 1.299 3,633 -0.02(-1.18%)
Jan 10, 2011 1.315 1.377 1.315 1.315 22,609 +0.00(+0.00%)
Jan 07, 2011 1.353 1.369 1.315 1.315 13,067 -0.04(-2.59%)
Jan 06, 2011 1.330 1.378 1.315 1.350 28,925 +0.05(+3.89%)
Jan 05, 2011 1.245 1.315 1.245 1.299 5,419 +0.06(+5.03%)
Jan 04, 2011 1.276 1.315 1.229 1.237 14,361 -0.05(-3.64%)
Jan 03, 2011 1.229 1.283 1.229 1.283 1,856 +0.05(+4.43%)
Dec 31, 2010 1.280 1.280 1.229 1.229 22,280 -0.02(-1.25%)
Dec 30, 2010 1.237 1.299 1.229 1.245 9,580 -0.03(-2.43%)
Dec 29, 2010 1.245 1.283 1.221 1.276 15,632 +0.03(+2.49%)
Dec 28, 2010 1.229 1.245 1.229 1.245 7,420 +0.00(+0.00%)
Dec 27, 2010 1.260 1.291 1.206 1.245 20,241 -0.02(-1.23%)
Dec 23, 2010 1.276 1.299 1.260 1.260 5,639 -0.05(-3.57%)
Dec 22, 2010 1.198 1.385 1.198 1.307 45,126 +0.05(+4.35%)
Dec 21, 2010 1.190 1.299 1.175 1.252 46,689 +0.08(+6.62%)
Dec 20, 2010 1.190 1.252 1.175 1.175 60,569 -0.11(-8.48%)
Dec 17, 2010 1.206 1.353 1.206 1.283 1,257 +0.08(+6.45%)
Dec 16, 2010 1.229 1.369 1.206 1.206 30,677 -0.02(-1.90%)
Dec 15, 2010 1.221 1.229 1.221 1.229 1,054 -0.09(-6.51%)
Dec 14, 2010 1.314 1.322 1.299 1.315 964 -0.03(-2.31%)
Dec 13, 2010 1.330 1.400 1.322 1.346 15,609 +0.02(+1.76%)
Dec 10, 2010 1.315 1.361 1.229 1.322 41,160 +0.01(+0.59%)
Dec 09, 2010 1.268 1.322 1.213 1.315 31,346 +0.05(+3.68%)
Dec 08, 2010 1.190 1.268 1.190 1.268 15,831 +0.08(+6.54%)
Dec 07, 2010 1.237 1.237 1.190 1.190 19,337 -0.05(-3.77%)
Dec 06, 2010 1.190 1.268 1.182 1.237 14,688 +0.05(+3.92%)
Dec 03, 2010 1.208 1.208 1.190 1.190 1,729 +0.00(+0.00%)
Dec 02, 2010 1.190 1.252 1.190 1.190 11,229 +0.00(+0.00%)
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.