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 (%)
May 29, 2009 1.276 1.307 1.245 1.283 5,368 +0.07(+5.77%)
May 28, 2009 1.136 1.315 1.136 1.213 5,589 -0.14(-10.34%)
May 27, 2009 1.159 1.361 1.159 1.353 2,977 +0.02(+1.16%)
May 26, 2009 1.330 1.338 1.330 1.338 331 -0.02(-1.71%)
May 22, 2009 0.9723 1.416 0.9723 1.361 85,760 +0.00(+0.00%)
May 21, 2009 1.385 1.385 1.307 1.361 2,459 -0.04(-2.78%)
May 20, 2009 1.416 1.416 1.385 1.400 8,817 -0.01(-0.55%)
May 19, 2009 1.369 1.416 1.361 1.408 5,859 -0.02(-1.09%)
May 18, 2009 1.408 1.431 1.400 1.423 4,673 +0.02(+1.11%)
May 15, 2009 1.268 1.408 0.7001 1.408 9,577 +0.02(+1.34%)
May 14, 2009 1.369 1.415 1.330 1.389 3,018 -0.01(-0.78%)
May 13, 2009 1.419 1.419 1.400 1.400 1,073 +0.00(+0.01%)
May 12, 2009 1.386 1.408 1.386 1.400 2,635 -0.03(-2.17%)
May 11, 2009 1.431 1.431 1.400 1.431 1,799 -0.00(-0.01%)
May 08, 2009 1.424 1.431 1.423 1.431 16,198 +0.00(+0.00%)
May 07, 2009 1.439 1.439 1.400 1.431 2,892 -0.01(-0.54%)
May 06, 2009 1.425 1.439 1.425 1.439 26,035 +0.02(+1.65%)
May 05, 2009 1.400 1.437 1.371 1.416 7,584 +0.06(+4.60%)
May 04, 2009 1.415 1.415 1.338 1.353 3,226 -0.05(-3.33%)
May 01, 2009 1.392 1.400 1.330 1.400 4,979 +0.01(+0.56%)
Apr 30, 2009 1.377 1.392 1.377 1.392 2,506 -0.02(-1.10%)
Apr 29, 2009 1.431 1.431 1.369 1.408 18,203 -0.03(-2.16%)
Apr 28, 2009 1.431 1.439 1.416 1.439 5,913 +0.00(+0.00%)
Apr 27, 2009 1.431 1.439 1.423 1.439 10,725 +0.03(+1.93%)
Apr 24, 2009 1.416 1.439 1.399 1.412 1,828 +0.01(+0.76%)
Apr 23, 2009 1.400 1.401 1.400 1.401 1,028 +0.00(+0.07%)
Apr 22, 2009 1.400 1.416 1.392 1.400 2,481 +0.01(+0.56%)
Apr 20, 2009 1.392 1.392 1.392 1.392 0 -0.02(-1.10%)
Apr 17, 2009 1.392 1.431 1.392 1.408 7,564 +0.03(+2.26%)
Apr 16, 2009 1.409 1.416 1.377 1.377 1,558 -0.05(-3.80%)
Apr 15, 2009 1.439 1.439 1.392 1.431 8,052 -0.01(-0.54%)
Apr 14, 2009 1.439 1.439 1.377 1.439 26,607 +0.03(+2.21%)
Apr 13, 2009 1.385 1.439 1.346 1.408 11,043 +0.05(+3.43%)
Apr 09, 2009 1.400 1.439 1.361 1.361 5,013 -0.08(-5.41%)
Apr 08, 2009 1.307 1.439 1.299 1.439 28,854 +0.13(+10.12%)
Apr 07, 2009 1.400 1.408 1.291 1.307 19,669 -0.11(-7.69%)
Apr 06, 2009 1.423 1.431 1.400 1.416 5,171 +0.01(+0.55%)
Apr 03, 2009 1.322 1.408 1.315 1.408 7,713 +0.09(+7.10%)
Apr 02, 2009 1.338 1.346 1.299 1.315 5,743 +0.02(+1.20%)
Apr 01, 2009 1.299 1.299 1.291 1.299 2,931 +0.00(+0.00%)
Mar 31, 2009 1.299 1.299 1.291 1.299 3,935 -0.04(-3.08%)
Mar 30, 2009 1.346 1.346 1.283 1.340 11,441 -0.06(-4.28%)
Mar 26, 2009 1.346 1.400 1.346 1.400 7,521 +0.04(+2.86%)
Mar 25, 2009 1.322 1.361 1.291 1.361 7,767 +0.10(+8.02%)
Mar 24, 2009 1.245 1.299 1.206 1.260 10,120 +0.07(+5.88%)
Mar 23, 2009 1.214 1.299 1.167 1.190 4,561 -0.12(-8.93%)
Mar 20, 2009 1.229 1.307 1.221 1.307 3,692 +0.02(+1.82%)
Mar 19, 2009 1.190 1.283 1.151 1.283 10,235 +0.11(+9.56%)
Mar 18, 2009 1.190 1.198 1.143 1.171 3,599 +0.02(+2.03%)
Mar 17, 2009 1.128 1.190 1.058 1.148 11,865 -0.04(-3.09%)
Mar 16, 2009 1.110 1.213 1.110 1.185 3,422 +0.05(+4.32%)
Mar 13, 2009 1.268 1.268 1.089 1.136 10,875 -0.00(-0.34%)
Mar 12, 2009 1.213 1.213 1.105 1.140 11,475 -0.14(-11.21%)
Mar 11, 2009 1.066 1.283 1.050 1.283 11,237 +0.17(+15.38%)
Mar 10, 2009 1.221 1.221 1.112 1.112 10,405 -0.04(-3.38%)
Mar 09, 2009 1.198 1.198 1.143 1.151 8,356 -0.04(-3.27%)
Mar 06, 2009 1.245 1.245 1.182 1.190 4,014 -0.06(-4.97%)
Mar 05, 2009 1.252 1.322 1.245 1.252 3,342 -0.05(-3.59%)
Mar 04, 2009 1.260 1.299 1.252 1.299 1,414 -0.08(-5.65%)
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.