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

Ameriserv Financial (NQ: ASRV )

2.400 UNCHANGED
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 (%)
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%)
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.