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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 1.182 1.182 1.136 1.143 5,278 -0.06(-5.16%)
Jan 28, 2010 1.167 1.206 1.167 1.206 18,279 +0.04(+3.33%)
Jan 27, 2010 1.245 1.245 1.167 1.167 21,357 -0.08(-6.25%)
Jan 26, 2010 1.245 1.252 1.182 1.245 84,082 +0.07(+5.96%)
Jan 25, 2010 1.182 1.182 1.128 1.175 8,583 +0.03(+2.72%)
Jan 22, 2010 1.159 1.159 1.128 1.143 20,826 -0.02(-1.34%)
Jan 21, 2010 1.167 1.167 1.143 1.159 3,213 -0.00(-0.33%)
Jan 20, 2010 1.167 1.167 1.159 1.163 4,694 +0.01(+1.01%)
Jan 19, 2010 1.198 1.244 1.151 1.151 20,252 -0.05(-3.90%)
Jan 15, 2010 1.182 1.198 1.198 1.198 1,285 -0.04(-3.14%)
Jan 14, 2010 1.221 1.252 1.182 1.237 14,967 -0.01(-0.63%)
Jan 13, 2010 1.221 1.283 1.221 1.245 1,361 +0.02(+1.91%)
Jan 12, 2010 1.213 1.276 1.213 1.221 4,887 -0.04(-3.09%)
Jan 11, 2010 1.252 1.283 1.221 1.260 13,321 +0.01(+0.62%)
Jan 08, 2010 1.167 1.276 1.159 1.252 11,640 +0.09(+7.33%)
Jan 07, 2010 1.167 1.182 1.159 1.167 9,053 -0.07(-5.66%)
Jan 06, 2010 1.159 1.268 1.151 1.237 84,316 +0.07(+6.00%)
Jan 05, 2010 1.175 1.221 1.167 1.167 14,696 -0.02(-1.32%)
Jan 04, 2010 1.276 1.276 1.182 1.182 1,972 -0.12(-8.98%)
Dec 31, 2009 1.182 1.299 1.299 1.299 32,139 +0.09(+7.09%)
Dec 30, 2009 1.167 1.245 1.136 1.213 30,732 +0.08(+6.81%)
Dec 29, 2009 1.245 1.245 1.136 1.136 8,723 -0.14(-10.98%)
Dec 28, 2009 1.272 1.276 1.120 1.276 49,009 +0.01(+0.61%)
Dec 24, 2009 1.198 1.268 1.198 1.268 9,046 +0.06(+5.30%)
Dec 23, 2009 1.217 1.237 1.167 1.204 7,841 -0.03(-2.64%)
Dec 22, 2009 1.175 1.237 1.167 1.237 17,348 +0.09(+8.16%)
Dec 21, 2009 1.245 1.400 1.120 1.143 356,832 -0.14(-10.91%)
Dec 18, 2009 1.276 1.315 1.206 1.283 17,590 -0.04(-3.00%)
Dec 17, 2009 1.190 1.346 1.167 1.323 23,232 +0.16(+13.41%)
Dec 16, 2009 1.167 1.175 1.167 1.167 4,028 +0.00(+0.00%)
Dec 15, 2009 1.175 1.283 1.167 1.167 14,236 -0.15(-11.24%)
Dec 14, 2009 1.245 1.315 1.167 1.315 12,701 +0.08(+6.29%)
Dec 11, 2009 1.218 1.237 1.175 1.237 3,111 +0.03(+2.58%)
Dec 10, 2009 1.175 1.206 1.175 1.206 2,325 +0.03(+2.65%)
Dec 09, 2009 1.206 1.206 1.175 1.175 2,103 -0.06(-5.03%)
Dec 08, 2009 1.182 1.237 1.175 1.237 5,602 -0.04(-3.47%)
Dec 07, 2009 1.221 1.306 1.120 1.281 38,232 +0.07(+5.58%)
Dec 04, 2009 1.291 1.353 1.213 1.213 4,178 -0.08(-6.02%)
Dec 03, 2009 1.369 1.369 1.260 1.291 5,859 +0.00(+0.00%)
Dec 02, 2009 1.237 1.307 1.097 1.291 59,767 -0.02(-1.78%)
Dec 01, 2009 1.194 1.346 1.190 1.315 10,027 +0.06(+4.97%)
Nov 30, 2009 1.167 1.252 1.151 1.252 14,897 +0.05(+3.87%)
Nov 27, 2009 1.221 1.229 1.206 1.206 4,113 -0.12(-8.82%)
Nov 25, 2009 1.159 1.330 1.159 1.322 22,100 +0.16(+13.55%)
Nov 24, 2009 1.330 1.330 1.159 1.165 20,168 -0.10(-7.58%)
Nov 20, 2009 1.190 1.260 1.260 1.260 15,941 +0.09(+7.29%)
Nov 19, 2009 1.322 1.326 1.167 1.175 16,938 -0.15(-11.18%)
Nov 18, 2009 1.361 1.361 1.322 1.322 6,929 +0.00(+0.00%)
Nov 17, 2009 1.330 1.431 1.322 1.322 8,852 -0.07(-5.34%)
Nov 16, 2009 1.175 1.397 1.175 1.397 3,788 -0.04(-2.92%)
Nov 13, 2009 1.400 1.478 1.330 1.439 30,124 +0.04(+2.78%)
Nov 12, 2009 1.361 1.400 1.322 1.400 23,429 +0.15(+11.80%)
Nov 11, 2009 1.322 1.361 1.245 1.252 6,245 -0.07(-5.29%)
Nov 10, 2009 1.330 1.346 1.322 1.322 13,468 -0.04(-2.86%)
Nov 09, 2009 1.330 1.361 1.330 1.361 12,821 +0.10(+8.02%)
Nov 06, 2009 1.260 1.260 1.260 1.260 2,956 +0.00(+0.00%)
Nov 05, 2009 1.346 1.353 1.260 1.260 1,205 -0.06(-4.71%)
Nov 04, 2009 1.283 1.361 1.283 1.322 4,499 +0.04(+3.03%)
Nov 03, 2009 1.260 1.284 1.260 1.283 3,471 -0.04(-2.83%)
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.