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

Ameriserv Financial (NQ: ASRV )

2.460 +0.020 (+0.82%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 2, 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 (%)
Feb 27, 2009 1.378 1.481 1.378 1.481 42,326 +0.04(+2.73%)
Feb 26, 2009 1.284 1.457 1.260 1.441 30,510 +0.18(+14.38%)
Feb 25, 2009 1.260 1.260 1.260 1.260 660 +0.03(+2.37%)
Feb 24, 2009 1.299 1.299 1.221 1.231 8,674 -0.06(-4.70%)
Feb 23, 2009 1.370 1.370 1.292 1.292 4,111 -0.16(-10.86%)
Feb 20, 2009 1.394 1.457 1.394 1.449 25,150 +0.07(+5.14%)
Feb 19, 2009 1.402 1.402 1.292 1.378 26,237 -0.07(-4.89%)
Feb 18, 2009 1.465 1.465 1.449 1.449 11,191 -0.03(-2.13%)
Feb 17, 2009 1.410 1.481 1.410 1.481 38,129 -0.02(-1.05%)
Feb 13, 2009 1.457 1.496 1.410 1.496 6,431 +0.09(+6.14%)
Feb 12, 2009 1.410 1.449 1.410 1.410 1,015 -0.06(-4.28%)
Feb 11, 2009 1.465 1.473 1.465 1.473 2,247 +0.00(+0.01%)
Feb 10, 2009 1.445 1.473 1.445 1.473 1,283 +0.05(+3.31%)
Feb 09, 2009 1.394 1.463 1.394 1.425 4,379 +0.00(+0.00%)
Feb 06, 2009 1.441 1.441 1.394 1.425 2,539 -0.02(-1.63%)
Feb 05, 2009 1.449 1.449 1.449 1.449 0 +0.00(+0.00%)
Feb 04, 2009 1.292 1.575 1.260 1.449 56,327 +0.10(+7.76%)
Feb 03, 2009 1.326 1.355 1.326 1.345 3,102 -0.00(-0.15%)
Feb 02, 2009 1.402 1.402 1.276 1.347 7,187 -0.09(-6.56%)
Jan 30, 2009 1.331 1.481 1.331 1.441 3,682 +0.09(+7.02%)
Jan 29, 2009 1.323 1.394 1.323 1.347 14,298 -0.08(-5.52%)
Jan 28, 2009 1.386 1.496 1.386 1.425 18,472 +0.09(+6.47%)
Jan 27, 2009 1.323 1.347 1.299 1.339 6,065 +0.03(+2.41%)
Jan 26, 2009 1.418 1.559 1.299 1.307 9,704 -0.03(-2.35%)
Jan 23, 2009 1.402 1.402 1.339 1.339 1,395 -0.14(-9.57%)
Jan 22, 2009 1.473 1.501 1.473 1.481 5,726 +0.06(+4.44%)
Jan 21, 2009 1.386 1.418 1.378 1.418 5,022 -0.03(-2.28%)
Jan 20, 2009 1.461 1.469 1.410 1.451 3,809 +0.02(+1.66%)
Jan 16, 2009 1.440 1.465 1.425 1.427 3,428 +0.00(+0.11%)
Jan 14, 2009 1.386 1.425 1.425 1.425 4,571 +0.02(+1.69%)
Jan 13, 2009 1.441 1.441 1.378 1.402 3,174 -0.04(-2.73%)
Jan 12, 2009 1.449 1.457 1.441 1.441 507 -0.06(-4.19%)
Jan 09, 2009 1.504 1.504 1.504 1.504 634 +0.04(+2.68%)
Jan 08, 2009 1.488 1.488 1.465 1.465 4,698 -0.05(-3.12%)
Jan 07, 2009 1.575 1.575 1.512 1.512 7,354 -0.06(-3.52%)
Jan 06, 2009 1.457 1.567 1.457 1.567 2,539 +0.11(+7.57%)
Jan 05, 2009 1.410 1.461 1.410 1.457 1,777 +0.07(+5.11%)
Jan 02, 2009 1.496 1.544 1.386 1.386 5,338 -0.18(-11.56%)
Dec 31, 2008 1.339 1.567 1.339 1.567 37,919 +0.23(+17.20%)
Dec 30, 2008 1.339 1.355 1.307 1.337 16,992 -0.06(-4.61%)
Dec 29, 2008 1.364 1.402 1.299 1.402 18,785 +0.01(+0.56%)
Dec 26, 2008 1.331 1.394 1.315 1.394 12,190 -0.02(-1.12%)
Dec 24, 2008 1.402 1.410 1.402 1.410 380 +0.07(+5.29%)
Dec 23, 2008 1.370 1.370 1.268 1.339 13,828 -0.08(-5.55%)
Dec 22, 2008 1.457 1.457 1.339 1.417 84,608 -0.04(-2.71%)
Dec 19, 2008 1.449 1.465 1.422 1.457 7,361 +0.07(+5.11%)
Dec 18, 2008 1.473 1.504 1.378 1.386 19,231 -0.11(-7.37%)
Dec 17, 2008 1.418 1.508 1.418 1.496 5,437 +0.08(+5.56%)
Dec 16, 2008 1.567 1.575 1.402 1.418 32,597 -0.11(-7.22%)
Dec 15, 2008 1.551 1.559 1.528 1.528 1,523 -0.02(-1.02%)
Dec 12, 2008 1.575 1.575 1.544 1.544 40,299 -0.02(-1.51%)
Dec 11, 2008 1.559 1.575 1.559 1.567 11,682 -0.01(-0.50%)
Dec 10, 2008 1.677 1.677 1.512 1.575 24,592 -0.20(-11.11%)
Dec 09, 2008 1.772 1.772 1.646 1.772 190,858 -0.02(-1.32%)
Dec 08, 2008 1.780 1.796 1.780 1.796 3,142 +0.05(+2.70%)
Dec 05, 2008 1.756 1.756 1.654 1.748 4,340 -0.02(-1.33%)
Dec 04, 2008 1.851 1.851 1.772 1.772 8,634 -0.08(-4.25%)
Dec 03, 2008 1.843 1.851 1.772 1.851 8,601 +0.01(+0.42%)
Dec 02, 2008 1.851 1.851 1.772 1.843 12,873 -0.01(-0.43%)
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.