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 (%)
Nov 30, 2012 2.217 2.334 2.147 2.147 16,329 -0.07(-3.16%)
Nov 29, 2012 2.248 2.248 2.217 2.217 1,414 +0.01(+0.35%)
Nov 28, 2012 2.248 2.248 2.201 2.209 899 -0.01(-0.35%)
Nov 27, 2012 2.287 2.310 2.217 2.217 11,153 -0.09(-3.72%)
Nov 26, 2012 2.302 2.302 2.248 2.302 3,374 +0.05(+2.42%)
Nov 23, 2012 2.310 2.310 2.248 2.248 1,515 -0.09(-3.99%)
Nov 21, 2012 2.287 2.341 2.225 2.341 7,003 +0.01(+0.33%)
Nov 20, 2012 2.256 2.334 2.218 2.334 11,289 +0.06(+2.74%)
Nov 19, 2012 2.264 2.302 2.217 2.271 11,571 -0.02(-0.68%)
Nov 16, 2012 2.232 2.295 2.069 2.287 17,567 -0.02(-0.68%)
Nov 15, 2012 2.295 2.341 2.287 2.302 2,891 -0.04(-1.66%)
Nov 14, 2012 2.225 2.365 2.225 2.341 18,960 +0.10(+4.51%)
Nov 13, 2012 2.248 2.371 2.225 2.240 14,902 -0.05(-2.37%)
Nov 12, 2012 2.302 2.341 2.232 2.295 16,218 +0.03(+1.37%)
Nov 09, 2012 2.240 2.334 2.232 2.264 578,212 +0.03(+1.39%)
Nov 08, 2012 2.279 2.295 2.186 2.232 32,395 +0.05(+2.50%)
Nov 07, 2012 2.334 2.334 2.178 2.178 43,901 -0.16(-6.98%)
Nov 06, 2012 2.295 2.341 2.240 2.341 4,480 +0.02(+1.01%)
Nov 05, 2012 2.279 2.388 2.279 2.318 3,728 -0.01(-0.33%)
Nov 02, 2012 2.287 2.372 2.287 2.326 5,769 +0.00(+0.00%)
Nov 01, 2012 2.310 2.341 2.256 2.326 22,433 -0.05(-1.97%)
Oct 31, 2012 2.240 2.388 2.217 2.372 9,127 +0.12(+5.35%)
Oct 26, 2012 2.287 2.252 2.252 2.252 5,013 -0.01(-0.52%)
Oct 25, 2012 2.232 2.388 2.232 2.264 5,503 -0.06(-2.68%)
Oct 24, 2012 2.287 2.334 2.287 2.326 5,656 -0.01(-0.33%)
Oct 23, 2012 2.302 2.372 2.302 2.334 514 +0.00(+0.00%)
Oct 19, 2012 2.287 2.442 2.225 2.334 8,501 -0.02(-0.66%)
Oct 18, 2012 2.357 2.489 2.256 2.349 12,373 -0.02(-0.98%)
Oct 17, 2012 2.388 2.497 2.295 2.372 7,746 +0.00(+0.00%)
Oct 16, 2012 2.318 2.458 2.240 2.372 36,966 +0.05(+2.35%)
Oct 15, 2012 2.256 2.334 2.211 2.318 7,907 +0.02(+1.02%)
Oct 12, 2012 2.209 2.295 2.209 2.295 385 +0.00(+0.00%)
Oct 11, 2012 2.232 2.295 2.197 2.295 6,904 +0.01(+0.33%)
Oct 10, 2012 2.287 2.287 2.287 2.287 514 -0.02(-0.67%)
Oct 09, 2012 2.302 2.341 2.206 2.302 10,077 -0.03(-1.33%)
Oct 08, 2012 2.279 2.349 2.279 2.334 1,707 +0.04(+1.69%)
Oct 05, 2012 2.256 2.295 2.256 2.295 2,402 -0.01(-0.34%)
Oct 04, 2012 2.256 2.388 2.256 2.302 23,412 +0.09(+3.86%)
Oct 03, 2012 2.225 2.256 2.162 2.217 1,135 -0.04(-1.72%)
Oct 02, 2012 2.256 2.256 2.256 2.256 128 +0.06(+2.84%)
Oct 01, 2012 2.264 2.287 2.194 2.194 3,579 -0.12(-5.05%)
Sep 28, 2012 2.217 2.310 2.217 2.310 1,028 +0.09(+4.21%)
Sep 27, 2012 2.309 2.309 2.201 2.217 408 +0.02(+0.71%)
Sep 26, 2012 2.186 2.271 2.186 2.201 1,015 -0.02(-1.05%)
Sep 25, 2012 2.178 2.310 2.139 2.225 5,913 +0.05(+2.14%)
Sep 24, 2012 2.174 2.271 2.174 2.178 19,868 +0.00(+0.00%)
Sep 21, 2012 2.178 2.271 2.139 2.178 22,138 +0.02(+1.08%)
Sep 20, 2012 2.162 2.240 2.069 2.155 15,244 -0.02(-1.07%)
Sep 19, 2012 2.217 2.236 2.178 2.178 11,577 -0.06(-2.78%)
Sep 18, 2012 2.287 2.302 2.194 2.240 14,883 -0.03(-1.37%)
Sep 17, 2012 2.310 2.310 2.248 2.271 2,204 -0.02(-1.02%)
Sep 14, 2012 2.240 2.295 2.240 2.295 2,956 +0.01(+0.34%)
Sep 13, 2012 2.194 2.310 2.194 2.287 4,589 +0.06(+2.80%)
Sep 12, 2012 2.232 2.279 2.225 2.225 3,237 +0.00(+0.00%)
Sep 11, 2012 2.287 2.287 2.217 2.225 19,455 -0.07(-3.05%)
Sep 10, 2012 2.271 2.295 2.218 2.295 7,070 -0.01(-0.34%)
Sep 07, 2012 2.287 2.310 2.240 2.302 9,661 +0.03(+1.37%)
Sep 06, 2012 2.248 2.318 2.201 2.271 10,028 +0.02(+0.69%)
Sep 05, 2012 2.279 2.310 2.256 2.256 3,729 +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.