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

Ameriserv Financial (NQ: ASRV )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2009 1.299 1.299 1.291 1.299 3,935 -0.04(-3.08%)
Mar 30, 2009 1.346 1.346 1.283 1.340 11,441 -0.06(-4.28%)
Mar 26, 2009 1.346 1.400 1.346 1.400 7,521 +0.04(+2.86%)
Mar 25, 2009 1.322 1.361 1.291 1.361 7,767 +0.10(+8.02%)
Mar 24, 2009 1.245 1.299 1.206 1.260 10,120 +0.07(+5.88%)
Mar 23, 2009 1.214 1.299 1.167 1.190 4,561 -0.12(-8.93%)
Mar 20, 2009 1.229 1.307 1.221 1.307 3,692 +0.02(+1.82%)
Mar 19, 2009 1.190 1.283 1.151 1.283 10,235 +0.11(+9.56%)
Mar 18, 2009 1.190 1.198 1.143 1.171 3,599 +0.02(+2.03%)
Mar 17, 2009 1.128 1.190 1.058 1.148 11,865 -0.04(-3.09%)
Mar 16, 2009 1.110 1.213 1.110 1.185 3,422 +0.05(+4.32%)
Mar 13, 2009 1.268 1.268 1.089 1.136 10,875 -0.00(-0.34%)
Mar 12, 2009 1.213 1.213 1.105 1.140 11,475 -0.14(-11.21%)
Mar 11, 2009 1.066 1.283 1.050 1.283 11,237 +0.17(+15.38%)
Mar 10, 2009 1.221 1.221 1.112 1.112 10,405 -0.04(-3.38%)
Mar 09, 2009 1.198 1.198 1.143 1.151 8,356 -0.04(-3.27%)
Mar 06, 2009 1.245 1.245 1.182 1.190 4,014 -0.06(-4.97%)
Mar 05, 2009 1.252 1.322 1.245 1.252 3,342 -0.05(-3.59%)
Mar 04, 2009 1.260 1.299 1.252 1.299 1,414 -0.08(-5.65%)
Mar 02, 2009 1.377 1.385 1.353 1.377 4,503 -0.09(-5.85%)
Feb 27, 2009 1.361 1.462 1.361 1.462 42,850 +0.04(+2.73%)
Feb 26, 2009 1.268 1.439 1.245 1.423 30,888 +0.18(+14.38%)
Feb 25, 2009 1.244 1.245 1.244 1.245 668 +0.03(+2.37%)
Feb 24, 2009 1.283 1.283 1.206 1.216 8,781 -0.06(-4.70%)
Feb 23, 2009 1.353 1.353 1.276 1.276 4,162 -0.16(-10.86%)
Feb 20, 2009 1.377 1.439 1.377 1.431 25,462 +0.07(+5.14%)
Feb 19, 2009 1.385 1.385 1.276 1.361 26,562 -0.07(-4.89%)
Feb 18, 2009 1.447 1.447 1.431 1.431 11,329 -0.03(-2.13%)
Feb 17, 2009 1.392 1.462 1.392 1.462 38,601 -0.02(-1.05%)
Feb 13, 2009 1.439 1.478 1.392 1.478 6,511 +0.09(+6.14%)
Feb 12, 2009 1.392 1.431 1.392 1.392 1,028 -0.06(-4.28%)
Feb 11, 2009 1.447 1.455 1.447 1.455 2,275 +0.00(+0.00%)
Feb 10, 2009 1.427 1.455 1.427 1.455 1,299 +0.05(+3.31%)
Feb 09, 2009 1.377 1.445 1.377 1.408 4,433 +0.00(+0.00%)
Feb 06, 2009 1.423 1.423 1.377 1.408 2,571 -0.02(-1.63%)
Feb 05, 2009 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Feb 04, 2009 1.276 1.556 1.245 1.431 57,025 +0.10(+7.76%)
Feb 03, 2009 1.310 1.338 1.310 1.328 3,140 -0.00(-0.15%)
Feb 02, 2009 1.385 1.385 1.260 1.330 7,276 -0.09(-6.56%)
Jan 30, 2009 1.315 1.462 1.315 1.423 3,728 +0.09(+7.02%)
Jan 29, 2009 1.307 1.377 1.307 1.330 14,475 -0.08(-5.52%)
Jan 28, 2009 1.369 1.478 1.369 1.408 18,701 +0.09(+6.47%)
Jan 27, 2009 1.307 1.330 1.283 1.322 6,141 +0.03(+2.41%)
Jan 26, 2009 1.400 1.540 1.283 1.291 9,824 -0.03(-2.35%)
Jan 23, 2009 1.385 1.385 1.322 1.322 1,412 -0.14(-9.57%)
Jan 22, 2009 1.455 1.483 1.455 1.462 5,797 +0.06(+4.44%)
Jan 21, 2009 1.369 1.400 1.361 1.400 5,084 -0.03(-2.28%)
Jan 20, 2009 1.443 1.451 1.392 1.433 3,856 +0.02(+1.66%)
Jan 16, 2009 1.423 1.447 1.408 1.409 3,471 +0.00(+0.11%)
Jan 14, 2009 1.369 1.408 1.408 1.408 4,628 +0.02(+1.68%)
Jan 13, 2009 1.423 1.423 1.361 1.385 3,213 -0.04(-2.73%)
Jan 12, 2009 1.431 1.439 1.423 1.423 514 -0.06(-4.19%)
Jan 09, 2009 1.486 1.486 1.486 1.486 642 +0.04(+2.68%)
Jan 08, 2009 1.470 1.470 1.447 1.447 4,756 -0.05(-3.12%)
Jan 07, 2009 1.556 1.556 1.494 1.494 7,446 -0.05(-3.52%)
Jan 06, 2009 1.439 1.548 1.439 1.548 2,571 +0.11(+7.57%)
Jan 05, 2009 1.392 1.443 1.392 1.439 1,799 +0.07(+5.11%)
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.