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

Ameriserv Financial (NQ: ASRV )

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2008 2.279 2.349 2.178 2.334 9,217 +0.02(+1.01%)
May 29, 2008 2.326 2.334 2.271 2.310 1,780 +0.02(+0.68%)
May 28, 2008 2.318 2.334 2.217 2.295 6,137 +0.00(+0.00%)
May 27, 2008 2.264 2.302 2.264 2.295 13,112 +0.08(+3.51%)
May 26, 2008 2.201 2.240 2.155 2.217 17,355 +0.00(+0.00%)
May 23, 2008 2.201 2.240 2.155 2.217 17,355 -0.06(-2.73%)
May 22, 2008 2.357 2.365 2.240 2.279 9,729 -0.06(-2.66%)
May 21, 2008 2.349 2.372 2.334 2.341 66,849 +0.01(+0.33%)
May 20, 2008 2.329 2.365 2.329 2.334 72,978 +0.01(+0.33%)
May 19, 2008 2.302 2.365 2.302 2.326 84,762 -0.02(-0.66%)
May 16, 2008 2.326 2.365 2.310 2.341 73,565 +0.06(+2.73%)
May 15, 2008 2.334 2.334 2.279 2.279 14,033 -0.05(-2.33%)
May 14, 2008 2.240 2.341 2.232 2.334 59,601 +0.06(+2.74%)
May 13, 2008 2.319 2.349 2.271 2.271 38,914 -0.08(-3.31%)
May 12, 2008 2.108 2.349 2.108 2.349 19,604 +0.09(+3.78%)
May 09, 2008 2.334 2.334 2.256 2.264 52,334 -0.10(-4.28%)
May 08, 2008 2.360 2.372 2.357 2.365 15,362 +0.04(+1.67%)
May 07, 2008 2.310 2.365 2.295 2.326 39,693 -0.04(-1.64%)
May 06, 2008 2.326 2.372 2.318 2.365 55,174 +0.00(+0.00%)
May 05, 2008 2.264 2.365 2.264 2.365 27,214 +0.10(+4.47%)
May 02, 2008 2.248 2.271 2.248 2.264 50,274 +0.01(+0.34%)
May 01, 2008 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Apr 30, 2008 2.186 2.279 2.186 2.256 30,459 +0.08(+3.57%)
Apr 29, 2008 2.201 2.201 2.178 2.178 13,012 -0.03(-1.41%)
Apr 28, 2008 2.186 2.217 2.163 2.209 12,596 +0.03(+1.43%)
Apr 25, 2008 2.232 2.232 2.155 2.178 13,537 -0.07(-3.11%)
Apr 24, 2008 2.248 2.256 2.225 2.248 23,545 -0.01(-0.34%)
Apr 23, 2008 2.240 2.264 2.232 2.256 17,370 +0.02(+0.69%)
Apr 22, 2008 2.124 2.264 2.124 2.240 28,584 +0.18(+8.68%)
Apr 21, 2008 2.046 2.334 2.046 2.061 28,664 -0.02(-0.75%)
Apr 18, 2008 2.176 2.194 2.061 2.077 19,723 -0.10(-4.64%)
Apr 17, 2008 2.186 2.209 2.108 2.178 9,500 +0.12(+5.66%)
Apr 16, 2008 2.232 2.232 2.046 2.061 8,870 -0.19(-8.62%)
Apr 15, 2008 2.085 2.326 2.085 2.256 42,551 +0.23(+11.54%)
Apr 14, 2008 2.038 2.061 1.945 2.022 11,284 -0.05(-2.26%)
Apr 11, 2008 2.022 2.194 2.022 2.069 3,625 +0.01(+0.38%)
Apr 10, 2008 2.124 2.124 2.030 2.061 17,374 -0.04(-1.85%)
Apr 09, 2008 2.054 2.201 2.054 2.100 4,139 +0.02(+1.12%)
Apr 08, 2008 2.061 2.225 2.030 2.077 97,969 -0.02(-0.74%)
Apr 07, 2008 2.061 2.092 2.022 2.092 35,396 +0.03(+1.51%)
Apr 04, 2008 2.077 2.100 2.042 2.061 20,080 -0.02(-1.12%)
Apr 03, 2008 2.022 2.100 2.022 2.085 9,788 -0.03(-1.33%)
Apr 02, 2008 2.178 2.225 2.069 2.113 1,029,245 -0.06(-2.65%)
Apr 01, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Mar 31, 2008 2.240 2.396 2.162 2.170 13,483 -0.09(-3.79%)
Mar 28, 2008 2.178 2.372 2.178 2.256 9,609 +0.06(+2.84%)
Mar 27, 2008 2.194 2.232 2.100 2.194 5,012 -0.03(-1.40%)
Mar 26, 2008 2.139 2.279 2.139 2.225 5,823 +0.03(+1.42%)
Mar 25, 2008 2.147 2.302 2.147 2.194 7,701 -0.04(-1.74%)
Mar 24, 2008 2.248 2.318 2.217 2.232 5,886 +0.02(+0.70%)
Mar 21, 2008 2.209 2.217 2.178 2.217 13,684 +0.00(+0.00%)
Mar 20, 2008 2.209 2.217 2.178 2.217 13,684 +0.01(+0.35%)
Mar 19, 2008 2.147 2.232 2.100 2.209 16,943 -0.02(-1.05%)
Mar 18, 2008 2.217 2.318 2.217 2.232 7,947 -0.09(-3.69%)
Mar 17, 2008 2.318 2.334 2.240 2.318 2,793 +0.12(+5.30%)
Mar 14, 2008 2.248 2.357 2.201 2.201 9,356 -0.12(-5.35%)
Mar 13, 2008 2.256 2.326 2.256 2.326 5,656 +0.11(+4.91%)
Mar 12, 2008 2.326 2.365 2.217 2.217 20,511 -0.10(-4.36%)
Mar 11, 2008 2.201 2.318 2.194 2.318 2,835 +0.10(+4.56%)
Mar 10, 2008 2.334 2.380 2.100 2.217 24,194 +0.04(+1.79%)
Mar 07, 2008 2.147 2.411 2.147 2.178 26,867 +0.00(+0.00%)
Mar 06, 2008 2.256 2.264 2.108 2.178 34,381 -0.08(-3.45%)
Mar 05, 2008 2.186 2.271 2.100 2.256 36,895 +0.05(+2.47%)
Mar 04, 2008 2.302 2.318 2.201 2.201 15,745 -0.12(-5.35%)
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.