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

Ameriserv Financial (NQ: ASRV )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2008 2.170 2.209 2.162 2.201 642 +0.02(+0.71%)
Aug 28, 2008 2.100 2.186 2.100 2.186 12,598 +0.01(+0.36%)
Aug 27, 2008 2.178 2.209 2.178 2.178 17,170 -0.05(-2.10%)
Aug 26, 2008 2.108 2.287 2.108 2.225 1,092 +0.09(+4.00%)
Aug 25, 2008 2.155 2.155 2.069 2.139 15,426 -0.02(-1.08%)
Aug 22, 2008 2.162 2.182 2.139 2.162 3,928 -0.01(-0.36%)
Aug 21, 2008 2.225 2.225 2.170 2.170 17,352 -0.06(-2.52%)
Aug 20, 2008 2.256 2.256 2.201 2.226 63,919 +0.00(+0.07%)
Aug 19, 2008 2.217 2.225 2.186 2.225 6,634 +0.02(+1.06%)
Aug 18, 2008 2.248 2.257 2.194 2.201 35,801 +0.00(+0.00%)
Aug 15, 2008 2.186 2.217 2.170 2.201 26,549 -0.02(-1.05%)
Aug 14, 2008 2.170 2.232 2.162 2.225 200,695 +0.02(+0.70%)
Aug 13, 2008 2.178 2.209 2.178 2.209 5,327 +0.05(+2.16%)
Aug 12, 2008 2.194 2.201 2.162 2.162 65,062 -0.06(-2.80%)
Aug 11, 2008 2.054 2.232 2.054 2.225 63,712 +0.02(+0.70%)
Aug 08, 2008 2.217 2.217 2.186 2.209 2,442 -0.01(-0.42%)
Aug 07, 2008 2.201 2.225 2.201 2.218 899 +0.01(+0.42%)
Aug 06, 2008 2.147 2.209 2.147 2.209 7,266 +0.07(+3.27%)
Aug 05, 2008 2.147 2.147 2.139 2.139 7,417 -0.01(-0.36%)
Aug 04, 2008 2.186 2.217 2.147 2.147 67,171 -0.04(-1.78%)
Aug 01, 2008 2.209 2.209 2.186 2.186 1,335 -0.04(-1.74%)
Jul 31, 2008 2.170 2.225 2.170 2.225 3,033 -0.04(-1.72%)
Jul 30, 2008 2.217 2.302 2.201 2.264 1,542 -0.04(-1.69%)
Jul 29, 2008 2.302 2.310 2.142 2.302 3,213 +0.09(+3.86%)
Jul 28, 2008 2.217 2.225 2.186 2.217 7,456 +0.00(+0.00%)
Jul 25, 2008 2.240 2.264 2.217 2.217 29,903 -0.08(-3.49%)
Jul 24, 2008 2.295 2.326 2.295 2.297 14,809 -0.02(-0.91%)
Jul 23, 2008 2.334 2.334 2.295 2.318 8,356 +0.02(+0.68%)
Jul 22, 2008 2.295 2.334 2.287 2.302 39,724 +0.02(+1.02%)
Jul 21, 2008 2.365 2.372 2.232 2.279 11,167 +0.00(+0.00%)
Jul 18, 2008 2.232 2.279 2.209 2.279 8,960 +0.03(+1.38%)
Jul 17, 2008 2.310 2.310 2.186 2.248 16,806 +0.07(+3.21%)
Jul 16, 2008 2.061 2.302 2.061 2.178 16,689 +0.10(+4.87%)
Jul 15, 2008 2.100 2.186 2.077 2.077 8,484 -0.04(-1.84%)
Jul 14, 2008 2.201 2.201 2.100 2.116 20,376 +0.00(+0.00%)
Jul 11, 2008 2.162 2.162 2.116 2.116 29,107 -0.06(-2.86%)
Jul 10, 2008 2.217 2.271 2.162 2.178 25,762 -0.08(-3.45%)
Jul 09, 2008 2.240 2.287 2.240 2.256 4,188 +0.02(+0.69%)
Jul 08, 2008 2.232 2.256 2.232 2.240 5,142 +0.00(+0.00%)
Jul 07, 2008 2.256 2.271 2.240 2.240 38,074 +0.00(+0.00%)
Jul 04, 2008 2.232 2.264 2.178 2.240 2,535 +0.00(+0.00%)
Jul 03, 2008 2.232 2.264 2.178 2.240 2,535 -0.03(-1.37%)
Jul 02, 2008 2.225 2.302 2.225 2.271 16,263 +0.09(+3.91%)
Jul 01, 2008 2.287 2.310 2.186 2.186 13,227 -0.13(-5.70%)
Jun 30, 2008 2.306 2.326 2.279 2.318 1,542 +0.01(+0.34%)
Jun 27, 2008 2.304 2.310 2.256 2.310 8,452 +0.01(+0.34%)
Jun 26, 2008 2.318 2.334 2.302 2.302 22,754 -0.01(-0.42%)
Jun 25, 2008 2.276 2.318 2.270 2.312 3,246 -0.01(-0.25%)
Jun 24, 2008 2.295 2.326 2.294 2.318 2,303 +0.02(+1.02%)
Jun 23, 2008 2.295 2.326 2.264 2.295 4,076 -0.01(-0.34%)
Jun 20, 2008 2.264 2.318 2.248 2.302 9,898 -0.01(-0.34%)
Jun 19, 2008 2.318 2.334 2.302 2.310 76,228 -0.01(-0.34%)
Jun 18, 2008 2.248 2.318 2.194 2.318 11,750 +0.09(+3.83%)
Jun 17, 2008 2.302 2.331 2.131 2.232 7,808 -0.14(-5.90%)
Jun 16, 2008 2.264 2.372 2.264 2.372 59,947 +0.07(+3.04%)
Jun 13, 2008 2.318 2.326 1.665 2.302 20,882 -0.06(-2.63%)
Jun 12, 2008 2.357 2.365 2.334 2.365 120,226 +0.03(+1.33%)
Jun 11, 2008 2.365 2.396 2.326 2.334 135,516 +0.01(+0.33%)
Jun 10, 2008 2.365 2.396 2.287 2.326 9,757 -0.07(-2.92%)
Jun 09, 2008 2.334 2.396 2.334 2.396 44,644 +0.04(+1.65%)
Jun 06, 2008 2.349 2.357 2.326 2.357 7,640 +0.00(+0.00%)
Jun 05, 2008 2.357 2.365 2.341 2.357 73,745 +0.02(+0.66%)
Jun 04, 2008 2.326 2.357 2.279 2.341 32,255 +0.00(+0.00%)
Jun 03, 2008 2.326 2.357 2.264 2.341 32,302 +0.05(+2.38%)
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.