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

Ameriserv Financial (NQ: ASRV )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2010 1.369 1.517 1.361 1.517 1,671 +0.09(+5.98%)
May 27, 2010 1.400 1.431 1.322 1.431 3,555 +0.00(+0.00%)
May 26, 2010 1.392 1.501 1.385 1.431 4,755 +0.02(+1.66%)
May 25, 2010 1.509 1.525 1.330 1.408 7,772 -0.05(-3.21%)
May 24, 2010 1.346 1.462 1.322 1.455 19,990 +0.12(+8.72%)
May 21, 2010 1.338 1.361 1.330 1.338 1,570 -0.01(-0.58%)
May 19, 2010 1.431 1.346 1.346 1.346 19,669 -0.11(-7.45%)
May 18, 2010 1.517 1.525 1.439 1.454 5,396 -0.09(-5.60%)
May 17, 2010 1.560 1.560 1.478 1.540 6,105 -0.04(-2.41%)
May 14, 2010 1.595 1.602 1.540 1.578 19,711 -0.06(-3.38%)
May 13, 2010 1.634 1.641 1.595 1.634 3,842 +0.00(+0.00%)
May 12, 2010 1.657 1.672 1.602 1.634 4,054 -0.05(-2.78%)
May 11, 2010 1.688 1.688 1.680 1.680 1,585 +0.00(+0.00%)
May 10, 2010 1.719 1.719 1.680 1.680 5,520 +0.00(+0.00%)
May 07, 2010 1.696 1.750 1.680 1.680 2,314 -0.07(-4.00%)
May 06, 2010 1.704 1.750 1.696 1.750 18,208 +0.03(+1.81%)
May 05, 2010 1.766 1.766 1.680 1.719 25,959 -0.15(-7.92%)
May 04, 2010 1.719 1.867 1.704 1.867 12,781 +0.12(+7.14%)
May 03, 2010 1.742 1.750 1.618 1.742 44,106 +0.00(+0.00%)
Apr 30, 2010 1.859 1.859 1.719 1.742 28,425 -0.04(-2.18%)
Apr 29, 2010 1.879 1.879 1.766 1.781 3,363 +0.08(+4.57%)
Apr 28, 2010 1.657 1.828 1.657 1.704 20,004 +0.05(+3.30%)
Apr 27, 2010 1.711 1.804 1.649 1.649 21,565 -0.06(-3.72%)
Apr 26, 2010 1.937 1.937 1.649 1.713 37,983 -0.08(-4.26%)
Apr 23, 2010 1.844 1.844 1.750 1.789 31,040 -0.03(-1.71%)
Apr 22, 2010 1.867 1.867 1.750 1.820 37,470 -0.12(-6.02%)
Apr 21, 2010 1.571 1.945 1.571 1.937 143,755 +0.38(+24.50%)
Apr 20, 2010 1.657 1.665 1.532 1.556 54,420 -0.16(-9.09%)
Apr 19, 2010 1.820 1.820 1.657 1.711 7,501 -0.12(-6.38%)
Apr 16, 2010 1.556 1.844 1.525 1.828 45,263 +0.21(+13.31%)
Apr 15, 2010 1.649 1.665 1.532 1.613 5,525 -0.02(-1.24%)
Apr 14, 2010 1.680 1.680 1.556 1.634 11,129 +0.08(+5.00%)
Apr 13, 2010 1.525 1.602 1.525 1.556 15,120 +0.03(+2.04%)
Apr 12, 2010 1.705 1.711 1.525 1.525 30,390 -0.19(-10.90%)
Apr 09, 2010 1.812 1.812 1.641 1.711 45,712 +0.02(+0.92%)
Apr 08, 2010 1.781 1.797 1.657 1.696 24,437 +0.03(+1.87%)
Apr 07, 2010 1.657 1.742 1.641 1.665 90,328 +0.01(+0.47%)
Apr 06, 2010 1.789 1.812 1.641 1.657 47,266 -0.05(-3.18%)
Apr 05, 2010 1.789 1.921 1.564 1.711 238,323 -0.02(-1.35%)
Apr 01, 2010 1.361 1.735 1.735 1.735 181,780 +0.44(+33.53%)
Mar 31, 2010 1.361 1.361 1.291 1.299 18,207 -0.05(-3.59%)
Mar 30, 2010 1.361 1.361 1.347 1.347 3,603 -0.04(-2.69%)
Mar 29, 2010 1.486 1.532 1.385 1.385 8,507 -0.09(-6.32%)
Mar 26, 2010 1.478 1.517 1.478 1.478 11,280 +0.02(+1.60%)
Mar 25, 2010 1.400 1.455 1.400 1.455 7,966 +0.01(+0.86%)
Mar 24, 2010 1.517 1.517 1.377 1.442 12,724 -0.06(-3.78%)
Mar 23, 2010 1.486 1.501 1.470 1.499 1,799 +0.03(+1.96%)
Mar 22, 2010 1.641 1.641 1.431 1.470 18,586 -0.19(-11.27%)
Mar 19, 2010 1.400 1.984 1.353 1.657 11,076 +0.26(+18.33%)
Mar 18, 2010 1.299 1.455 1.299 1.400 37,988 +0.04(+2.86%)
Mar 17, 2010 1.338 1.447 1.237 1.361 44,133 +0.05(+4.17%)
Mar 16, 2010 1.338 1.338 1.299 1.307 2,005 -0.05(-4.00%)
Mar 15, 2010 1.291 1.361 1.268 1.361 46,017 +0.04(+2.94%)
Mar 12, 2010 1.252 1.322 1.229 1.322 15,772 +0.08(+6.25%)
Mar 11, 2010 1.260 1.260 1.229 1.245 8,639 -0.04(-3.03%)
Mar 10, 2010 1.291 1.315 1.264 1.283 169,582 +0.00(+0.00%)
Mar 09, 2010 1.455 1.455 1.182 1.283 18,936 -0.17(-11.76%)
Mar 08, 2010 1.245 1.455 1.245 1.455 14,037 +0.24(+19.87%)
Mar 05, 2010 1.245 1.322 1.213 1.213 12,679 -0.03(-2.50%)
Mar 04, 2010 1.299 1.299 1.228 1.245 32,073 -0.08(-5.88%)
Mar 03, 2010 1.175 1.322 1.175 1.322 34,004 +0.12(+9.68%)
Mar 02, 2010 1.175 1.237 1.167 1.206 17,105 +0.03(+2.66%)
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.