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 (%)
Aug 31, 2011 1.610 1.730 1.610 1.719 6,715 +0.11(+6.76%)
Aug 30, 2011 1.571 1.657 1.571 1.610 3,261 +0.02(+1.47%)
Aug 29, 2011 1.462 1.626 1.462 1.587 16,902 +0.00(+0.00%)
Aug 25, 2011 1.556 1.587 1.587 1.587 7,327 +0.04(+2.51%)
Aug 24, 2011 1.548 1.556 1.525 1.548 12,997 -0.04(-2.45%)
Aug 23, 2011 1.486 1.587 1.486 1.587 7,970 +0.08(+5.15%)
Aug 22, 2011 1.464 1.509 1.404 1.509 10,084 -0.02(-1.02%)
Aug 19, 2011 1.501 1.564 1.455 1.525 23,855 -0.05(-2.97%)
Aug 17, 2011 1.634 1.571 1.571 1.571 6,684 -0.05(-3.35%)
Aug 16, 2011 1.556 1.634 1.525 1.626 5,305 +0.07(+4.50%)
Aug 15, 2011 1.634 1.634 1.532 1.556 6,688 +0.06(+4.17%)
Aug 12, 2011 1.322 1.610 1.315 1.494 31,085 +0.22(+17.07%)
Aug 11, 2011 1.431 1.431 1.260 1.276 4,862 +0.02(+1.23%)
Aug 10, 2011 1.245 1.322 1.245 1.260 19,526 +0.04(+3.18%)
Aug 09, 2011 1.400 1.742 1.206 1.221 49,966 -0.21(-14.67%)
Aug 08, 2011 1.626 1.634 1.416 1.431 12,729 -0.20(-12.38%)
Aug 05, 2011 1.564 1.634 1.517 1.634 16,635 +0.06(+3.96%)
Aug 04, 2011 1.626 1.626 1.486 1.571 30,842 -0.02(-1.46%)
Aug 03, 2011 1.672 1.672 1.595 1.595 4,467 -0.12(-6.82%)
Aug 01, 2011 1.758 1.711 1.711 1.711 1,799 +0.00(+0.00%)
Jul 29, 2011 1.641 1.711 1.595 1.711 5,399 +0.05(+2.80%)
Jul 28, 2011 1.626 1.781 1.509 1.665 56,993 +0.05(+2.88%)
Jul 27, 2011 1.657 1.657 1.618 1.618 2,718 -0.06(-3.70%)
Jul 26, 2011 1.704 1.758 1.672 1.680 11,711 +0.01(+0.46%)
Jul 25, 2011 1.774 1.781 1.672 1.672 20,381 -0.09(-5.29%)
Jul 22, 2011 1.657 1.766 1.657 1.766 9,270 +0.05(+3.18%)
Jul 21, 2011 1.704 1.750 1.704 1.711 34,639 +0.04(+2.23%)
Jul 20, 2011 1.711 1.727 1.657 1.674 19,234 +0.00(+0.09%)
Jul 19, 2011 1.641 1.719 1.641 1.672 28,409 +0.09(+5.39%)
Jul 18, 2011 1.564 1.610 1.532 1.587 2,956 -0.02(-0.97%)
Jul 15, 2011 1.595 1.602 1.548 1.602 1,444 -0.01(-0.48%)
Jul 14, 2011 1.626 1.626 1.556 1.610 1,285 -0.02(-0.96%)
Jul 13, 2011 1.564 1.665 1.525 1.626 10,545 +0.05(+2.96%)
Jul 12, 2011 1.540 1.579 1.525 1.579 2,577 +0.06(+4.10%)
Jul 11, 2011 1.524 1.525 1.517 1.517 9,641 +0.03(+2.09%)
Jul 08, 2011 1.486 1.486 1.478 1.486 14,231 -0.03(-2.05%)
Jul 07, 2011 1.595 1.595 1.509 1.517 13,366 -0.09(-5.80%)
Jul 06, 2011 1.695 1.695 1.595 1.610 18,620 +0.03(+1.97%)
Jul 05, 2011 1.532 1.579 1.525 1.579 4,885 +0.02(+1.50%)
Jul 01, 2011 1.494 1.556 1.478 1.556 17,378 +0.04(+2.56%)
Jun 30, 2011 1.532 1.532 1.486 1.517 734 +0.03(+2.09%)
Jun 29, 2011 1.435 1.494 1.400 1.486 5,141 +0.05(+3.24%)
Jun 28, 2011 1.431 1.478 1.392 1.439 23,058 +0.03(+2.21%)
Jun 27, 2011 1.400 1.462 1.400 1.408 8,722 -0.07(-4.74%)
Jun 24, 2011 1.423 1.478 1.416 1.478 8,424 +0.05(+3.26%)
Jun 23, 2011 1.431 1.447 1.431 1.431 22,074 -0.01(-0.54%)
Jun 22, 2011 1.431 1.439 1.431 1.439 866 +0.01(+0.54%)
Jun 21, 2011 1.455 1.458 1.431 1.431 12,764 -0.04(-2.65%)
Jun 20, 2011 1.470 1.486 1.447 1.470 2,725 -0.01(-0.53%)
Jun 17, 2011 1.486 1.486 1.455 1.478 11,583 -0.01(-0.52%)
Jun 16, 2011 1.509 1.517 1.478 1.486 21,028 -0.02(-1.04%)
Jun 15, 2011 1.470 1.501 1.470 1.501 14,332 +0.03(+2.12%)
Jun 14, 2011 1.362 1.494 1.362 1.470 21,647 +0.00(+0.00%)
Jun 13, 2011 1.657 1.657 1.439 1.470 25,779 -0.19(-11.68%)
Jun 10, 2011 1.525 1.672 1.385 1.665 31,483 +0.12(+8.08%)
Jun 09, 2011 1.532 1.564 1.525 1.540 1,226 -0.02(-1.00%)
Jun 08, 2011 1.564 1.564 1.525 1.556 24,976 +0.00(+0.00%)
Jun 07, 2011 1.587 1.595 1.556 1.556 33,215 -0.04(-2.44%)
Jun 06, 2011 1.602 1.626 1.571 1.595 12,481 -0.05(-3.03%)
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.