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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.461 2.486 2.445 2.445 9,660 -0.02(-0.99%)
Mar 30, 2016 2.477 2.494 2.469 2.469 5,550 +0.02(+0.67%)
Mar 29, 2016 2.469 2.477 2.453 2.453 11,632 -0.02(-0.99%)
Mar 28, 2016 2.477 2.502 2.461 2.477 9,428 -0.02(-0.98%)
Mar 24, 2016 2.469 2.502 2.502 2.502 14,798 +0.01(+0.33%)
Mar 23, 2016 2.477 2.527 2.469 2.494 18,923 +0.01(+0.33%)
Mar 22, 2016 2.477 2.486 2.453 2.486 41,323 +0.01(+0.33%)
Mar 21, 2016 2.477 2.486 2.461 2.477 32,386 +0.06(+2.36%)
Mar 18, 2016 2.494 2.494 2.420 2.420 74,125 -0.07(-2.95%)
Mar 17, 2016 2.527 2.575 2.461 2.494 523,477 -0.07(-2.87%)
Mar 16, 2016 2.567 2.567 2.559 2.567 898 +0.02(+0.96%)
Mar 15, 2016 2.559 2.576 2.543 2.543 3,703 -0.02(-0.95%)
Mar 14, 2016 2.535 2.583 2.510 2.567 11,111 +0.02(+0.96%)
Mar 11, 2016 2.502 2.559 2.502 2.543 4,863 +0.03(+1.30%)
Mar 10, 2016 2.530 2.530 2.510 2.510 1,733 -0.04(-1.60%)
Mar 09, 2016 2.559 2.559 2.527 2.551 2,437 +0.03(+1.30%)
Mar 08, 2016 2.543 2.543 2.502 2.518 10,903 +0.01(+0.33%)
Mar 07, 2016 2.502 2.535 2.502 2.510 5,618 +0.02(+0.66%)
Mar 04, 2016 2.494 2.535 2.494 2.494 11,272 -0.01(-0.33%)
Mar 03, 2016 2.541 2.559 2.494 2.502 31,094 -0.01(-0.33%)
Mar 02, 2016 2.527 2.567 2.502 2.510 10,481 +0.01(+0.33%)
Mar 01, 2016 2.502 2.543 2.502 2.502 5,617 -0.01(-0.33%)
Feb 29, 2016 2.543 2.543 2.510 2.510 7,882 -0.03(-1.29%)
Feb 26, 2016 2.494 2.543 2.494 2.543 2,675 +0.01(+0.32%)
Feb 25, 2016 2.517 2.535 2.503 2.535 7,528 +0.02(+0.98%)
Feb 24, 2016 2.494 2.535 2.494 2.510 2,816 +0.01(+0.33%)
Feb 23, 2016 2.567 2.575 2.502 2.502 10,137 -0.05(-1.92%)
Feb 22, 2016 2.494 2.559 2.494 2.551 17,966 +0.06(+2.30%)
Feb 19, 2016 2.494 2.535 2.494 2.494 4,645 +0.00(+0.00%)
Feb 18, 2016 2.494 2.504 2.494 2.494 3,692 -0.02(-0.65%)
Feb 17, 2016 2.502 2.535 2.502 2.510 4,960 +0.01(+0.33%)
Feb 16, 2016 2.527 2.567 2.502 2.502 7,571 +0.00(+0.00%)
Feb 12, 2016 2.510 2.502 2.502 2.502 14,554 +0.02(+0.99%)
Feb 11, 2016 2.494 2.518 2.453 2.477 15,622 -0.03(-1.30%)
Feb 10, 2016 2.535 2.584 2.494 2.510 19,200 -0.02(-0.97%)
Feb 09, 2016 2.494 2.584 2.494 2.535 9,940 +0.02(+0.65%)
Feb 08, 2016 2.551 2.559 2.518 2.518 24,111 -0.07(-2.53%)
Feb 05, 2016 2.608 2.608 2.576 2.584 10,427 +0.01(+0.32%)
Feb 04, 2016 2.600 2.616 2.543 2.576 19,857 +0.01(+0.32%)
Feb 03, 2016 2.531 2.608 2.531 2.567 14,724 +0.02(+0.64%)
Feb 02, 2016 2.620 2.620 2.527 2.551 23,061 -0.04(-1.57%)
Feb 01, 2016 2.649 2.649 2.567 2.592 4,766 +0.05(+1.92%)
Jan 29, 2016 2.576 2.584 2.543 2.543 18,805 -0.02(-0.64%)
Jan 28, 2016 2.543 2.592 2.535 2.559 5,004 +0.02(+0.64%)
Jan 27, 2016 2.584 2.600 2.518 2.543 24,169 +0.05(+1.96%)
Jan 26, 2016 2.527 2.608 2.494 2.494 24,082 -0.04(-1.61%)
Jan 25, 2016 2.600 2.641 2.535 2.535 25,350 -0.04(-1.58%)
Jan 22, 2016 2.518 2.616 2.518 2.576 29,876 +0.03(+1.28%)
Jan 21, 2016 2.494 2.551 2.478 2.543 37,325 +0.03(+1.30%)
Jan 20, 2016 2.445 2.527 2.429 2.510 51,920 +0.06(+2.33%)
Jan 19, 2016 2.714 2.714 2.453 2.453 113,782 -0.07(-2.90%)
Jan 15, 2016 2.641 2.527 2.527 2.527 141,095 -0.14(-5.20%)
Jan 14, 2016 2.633 2.673 2.616 2.665 17,774 +0.05(+1.79%)
Jan 13, 2016 2.641 2.657 2.608 2.618 32,706 +0.02(+0.71%)
Jan 12, 2016 2.657 2.698 2.559 2.600 88,310 -0.08(-3.04%)
Jan 11, 2016 2.682 2.747 2.518 2.682 164,849 -0.01(-0.30%)
Jan 08, 2016 2.698 2.771 2.665 2.690 46,679 +0.01(+0.30%)
Jan 07, 2016 2.673 2.698 2.657 2.682 40,739 -0.06(-2.08%)
Jan 06, 2016 2.696 2.739 2.682 2.739 8,703 +0.05(+1.82%)
Jan 05, 2016 2.682 2.739 2.633 2.690 18,629 +0.07(+2.80%)
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.