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, 2014 3.055 3.123 3.039 3.071 35,222 -0.02(-0.52%)
Mar 28, 2014 3.043 3.087 2.991 3.087 24,972 +0.01(+0.26%)
Mar 27, 2014 3.079 3.087 2.943 3.079 42,906 +0.02(+0.78%)
Mar 26, 2014 2.951 3.071 2.943 3.055 102,542 +0.05(+1.59%)
Mar 25, 2014 2.995 3.079 2.959 3.007 31,335 +0.02(+0.80%)
Mar 24, 2014 3.031 3.087 2.792 2.983 159,925 -0.07(-2.35%)
Mar 21, 2014 2.991 3.055 2.864 3.055 504,016 +0.04(+1.32%)
Mar 20, 2014 3.095 3.111 2.967 3.015 68,364 -0.06(-2.07%)
Mar 19, 2014 3.127 3.127 3.056 3.079 33,468 -0.04(-1.28%)
Mar 18, 2014 3.071 3.127 3.035 3.119 48,264 +0.05(+1.56%)
Mar 17, 2014 3.071 3.111 2.999 3.071 71,333 +0.04(+1.32%)
Mar 14, 2014 2.991 3.071 2.983 3.031 29,888 +0.06(+2.15%)
Mar 13, 2014 2.943 3.055 2.911 2.967 93,185 +0.06(+2.20%)
Mar 12, 2014 2.975 3.023 2.888 2.904 117,267 -0.12(-3.96%)
Mar 11, 2014 2.856 3.043 2.788 3.023 107,635 +0.21(+7.37%)
Mar 10, 2014 2.648 2.967 2.648 2.816 93,120 +0.10(+3.82%)
Mar 07, 2014 2.553 2.712 2.553 2.712 44,730 +0.13(+4.94%)
Mar 06, 2014 2.569 2.600 2.569 2.584 11,750 +0.01(+0.31%)
Mar 05, 2014 2.584 2.584 2.568 2.576 4,089 +0.01(+0.31%)
Mar 04, 2014 2.529 2.608 2.529 2.568 34,758 +0.02(+0.62%)
Mar 03, 2014 2.600 2.608 2.521 2.553 13,509 +0.01(+0.31%)
Feb 28, 2014 2.553 2.576 2.545 2.545 37,248 -0.03(-1.24%)
Feb 27, 2014 2.553 2.608 2.545 2.576 48,494 +0.02(+0.62%)
Feb 26, 2014 2.592 2.639 2.526 2.561 48,141 -0.10(-3.60%)
Feb 25, 2014 2.537 2.656 2.537 2.656 111,530 +0.12(+4.72%)
Feb 24, 2014 2.529 2.537 2.526 2.537 21,366 +0.01(+0.32%)
Feb 21, 2014 2.537 2.537 2.529 2.529 12,595 -0.02(-0.63%)
Feb 20, 2014 2.513 2.553 2.497 2.545 54,838 +0.01(+0.31%)
Feb 19, 2014 2.545 2.553 2.537 2.537 34,345 -0.01(-0.31%)
Feb 18, 2014 2.505 2.545 2.505 2.545 55,628 +0.04(+1.59%)
Feb 14, 2014 2.521 2.505 2.505 2.505 13,163 -0.02(-0.95%)
Feb 13, 2014 2.505 2.529 2.497 2.529 2,217 +0.01(+0.32%)
Feb 12, 2014 2.529 2.553 2.497 2.521 148,156 -0.02(-0.63%)
Feb 11, 2014 2.553 2.553 2.497 2.537 12,371 +0.00(+0.00%)
Feb 10, 2014 2.473 2.545 2.473 2.537 37,169 +0.05(+1.92%)
Feb 07, 2014 2.553 2.553 2.481 2.489 50,284 -0.04(-1.58%)
Feb 06, 2014 2.489 2.537 2.481 2.529 16,222 +0.01(+0.32%)
Feb 05, 2014 2.513 2.521 2.473 2.521 32,981 -0.01(-0.32%)
Feb 04, 2014 2.521 2.584 2.513 2.529 13,397 -0.01(-0.31%)
Feb 03, 2014 2.624 2.624 2.513 2.537 11,217 -0.06(-2.45%)
Jan 31, 2014 2.592 2.648 2.592 2.600 7,597 -0.02(-0.91%)
Jan 30, 2014 2.616 2.624 2.600 2.624 965 +0.03(+1.00%)
Jan 29, 2014 2.573 2.608 2.561 2.598 25,602 -0.01(-0.38%)
Jan 28, 2014 2.680 2.680 2.608 2.608 34,536 -0.06(-2.38%)
Jan 27, 2014 2.680 2.680 2.600 2.672 98,099 +0.02(+0.60%)
Jan 24, 2014 2.648 2.664 2.545 2.656 125,800 +0.02(+0.91%)
Jan 23, 2014 2.505 2.664 2.505 2.632 172,449 +0.15(+6.09%)
Jan 22, 2014 2.529 2.529 2.465 2.481 112,514 -0.03(-1.27%)
Jan 21, 2014 2.497 2.584 2.465 2.513 75,786 +0.04(+1.61%)
Jan 17, 2014 2.545 2.473 2.473 2.473 67,276 -0.06(-2.20%)
Jan 16, 2014 2.475 2.545 2.425 2.529 119,514 +0.03(+1.27%)
Jan 15, 2014 2.425 2.497 2.410 2.497 66,229 +0.07(+2.95%)
Jan 14, 2014 2.417 2.433 2.417 2.425 32,144 +0.02(+0.99%)
Jan 13, 2014 2.410 2.433 2.402 2.402 33,380 +0.00(+0.00%)
Jan 10, 2014 2.400 2.402 2.394 2.402 15,757 +0.02(+0.67%)
Jan 09, 2014 2.402 2.417 2.386 2.386 152,775 -0.02(-0.66%)
Jan 08, 2014 2.410 2.425 2.394 2.402 83,890 -0.01(-0.33%)
Jan 07, 2014 2.402 2.433 2.402 2.410 14,245 +0.01(+0.33%)
Jan 06, 2014 2.410 2.433 2.402 2.402 21,421 -0.03(-1.31%)
Jan 03, 2014 2.433 2.433 2.425 2.433 5,905 +0.02(+0.99%)
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.