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

Ameriserv Financial (NQ: ASRV )

2.600 +0.110 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2014 2.529 2.578 2.497 2.521 14,539 +0.01(+0.32%)
Jul 30, 2014 2.584 2.592 2.457 2.513 71,216 +0.01(+0.32%)
Jul 29, 2014 2.584 2.608 2.474 2.505 75,761 -0.10(-3.94%)
Jul 28, 2014 2.623 2.623 2.623 2.608 28,034 -0.02(-0.90%)
Jul 25, 2014 2.663 2.663 2.631 2.631 3,599 +0.00(+0.00%)
Jul 24, 2014 2.639 2.663 2.631 2.631 49,434 -0.02(-0.89%)
Jul 23, 2014 2.686 2.694 2.647 2.655 43,338 -0.03(-1.18%)
Jul 22, 2014 2.663 2.726 2.655 2.687 51,230 +0.03(+1.19%)
Jul 21, 2014 2.687 2.702 2.655 2.655 24,695 -0.05(-1.75%)
Jul 18, 2014 2.726 2.726 2.671 2.702 7,595 -0.02(-0.87%)
Jul 17, 2014 2.742 2.742 2.726 2.726 3,308 +0.02(+0.88%)
Jul 16, 2014 2.750 2.750 2.663 2.702 7,451 +0.02(+0.59%)
Jul 15, 2014 2.726 2.727 2.647 2.687 31,670 -0.07(-2.58%)
Jul 14, 2014 2.757 2.758 2.726 2.758 10,653 +0.02(+0.87%)
Jul 11, 2014 2.726 2.773 2.726 2.734 3,323 +0.00(+0.00%)
Jul 10, 2014 2.758 2.766 2.726 2.734 1,082 +0.00(+0.01%)
Jul 09, 2014 2.742 2.759 2.734 2.734 8,002 -0.01(-0.30%)
Jul 08, 2014 2.766 2.766 2.742 2.742 504 -0.04(-1.42%)
Jul 07, 2014 2.766 2.797 2.766 2.781 5,725 +0.04(+1.44%)
Jul 03, 2014 2.742 2.742 2.742 2.742 632 -0.02(-0.57%)
Jul 02, 2014 2.758 2.758 2.751 2.758 3,670 -0.01(-0.29%)
Jul 01, 2014 2.766 2.766 2.734 2.766 7,880 +0.02(+0.57%)
Jun 30, 2014 2.797 2.797 2.750 2.750 3,646 -0.05(-1.69%)
Jun 27, 2014 2.710 2.797 2.710 2.797 9,780 +0.04(+1.43%)
Jun 26, 2014 2.718 2.773 2.710 2.758 7,975 +0.02(+0.58%)
Jun 25, 2014 2.750 2.750 2.710 2.742 7,538 -0.05(-1.70%)
Jun 24, 2014 2.718 2.789 2.694 2.789 27,287 +0.02(+0.57%)
Jun 23, 2014 2.742 2.789 2.742 2.773 6,351 +0.01(+0.29%)
Jun 20, 2014 2.781 2.781 2.702 2.766 12,571 +0.02(+0.86%)
Jun 19, 2014 2.789 2.797 2.734 2.742 11,460 -0.01(-0.29%)
Jun 18, 2014 2.781 2.789 2.726 2.750 3,491 -0.04(-1.42%)
Jun 17, 2014 2.789 2.789 2.750 2.789 8,157 +0.00(+0.00%)
Jun 16, 2014 2.702 2.789 2.702 2.789 12,218 +0.09(+3.22%)
Jun 13, 2014 2.773 2.773 2.647 2.702 9,458 -0.07(-2.56%)
Jun 12, 2014 2.691 2.781 2.663 2.773 1,907 -0.01(-0.28%)
Jun 11, 2014 2.781 2.789 2.781 2.781 1,604 +0.02(+0.57%)
Jun 10, 2014 2.789 2.773 2.766 2.766 10,185 +0.02(+0.57%)
Jun 06, 2014 2.781 2.781 2.702 2.750 3,791 +0.06(+2.34%)
Jun 05, 2014 2.701 2.707 2.687 2.687 5,336 -0.03(-1.15%)
Jun 04, 2014 2.694 2.718 2.647 2.718 41,346 +0.01(+0.29%)
Jun 03, 2014 2.687 2.718 2.647 2.710 40,386 +0.02(+0.88%)
Jun 02, 2014 2.750 2.750 2.687 2.687 9,275 -0.08(-2.86%)
May 30, 2014 2.766 2.766 2.766 2.766 1,294 +0.03(+1.16%)
May 29, 2014 2.766 2.766 2.734 2.734 2,789 -0.03(-1.14%)
May 28, 2014 2.758 2.766 2.734 2.766 12,450 +0.01(+0.29%)
May 27, 2014 2.742 2.766 2.718 2.758 4,528 -0.01(-0.29%)
May 23, 2014 2.766 2.766 2.766 2.766 1,138 +0.03(+1.16%)
May 22, 2014 2.750 2.758 2.702 2.734 7,246 +0.02(+0.58%)
May 21, 2014 2.694 2.797 2.687 2.718 15,835 -0.02(-0.86%)
May 20, 2014 2.742 2.766 2.694 2.742 12,716 -0.02(-0.57%)
May 19, 2014 2.734 2.781 2.734 2.758 3,200 -0.01(-0.29%)
May 16, 2014 2.710 2.821 2.694 2.766 6,826 -0.07(-2.51%)
May 15, 2014 2.735 2.860 2.734 2.837 14,476 +0.00(+0.00%)
May 14, 2014 2.845 2.845 2.718 2.837 4,677 +0.02(+0.56%)
May 13, 2014 2.754 2.845 2.687 2.821 37,651 +0.01(+0.28%)
May 12, 2014 2.829 2.829 2.694 2.813 9,954 +0.01(+0.28%)
May 09, 2014 2.812 2.829 2.710 2.805 7,675 +0.04(+1.43%)
May 08, 2014 2.726 2.797 2.726 2.766 7,449 +0.06(+2.04%)
May 07, 2014 2.781 2.781 2.710 2.710 8,957 -0.01(-0.29%)
May 06, 2014 2.734 2.766 2.702 2.718 11,454 +0.00(+0.00%)
May 05, 2014 2.718 2.781 2.710 2.718 12,520 +0.01(+0.29%)
May 02, 2014 2.734 2.788 2.702 2.710 11,586 -0.02(-0.87%)
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.