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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2012 1.797 1.797 1.742 1.781 22,101 +0.07(+4.09%)
Jan 30, 2012 1.735 1.828 1.711 1.711 82,875 -0.04(-2.18%)
Jan 27, 2012 1.758 1.781 1.634 1.749 169,952 -0.00(-0.04%)
Jan 26, 2012 1.781 1.781 1.680 1.750 15,286 +0.00(+0.00%)
Jan 25, 2012 1.797 1.797 1.620 1.750 31,871 -0.04(-2.17%)
Jan 24, 2012 1.781 1.820 1.602 1.789 18,987 +0.08(+4.55%)
Jan 23, 2012 1.711 1.750 1.626 1.711 20,040 +0.09(+5.77%)
Jan 20, 2012 1.610 1.688 1.571 1.618 1,928 -0.05(-3.26%)
Jan 19, 2012 1.704 1.789 1.587 1.672 1,271 +0.00(+0.00%)
Jan 18, 2012 1.711 1.711 1.556 1.672 11,066 -0.02(-0.92%)
Jan 17, 2012 1.673 1.766 1.595 1.688 12,842 -0.02(-1.36%)
Jan 13, 2012 1.727 1.727 1.641 1.711 8,686 -0.08(-4.35%)
Jan 12, 2012 1.680 1.789 1.680 1.789 19,311 +0.12(+6.93%)
Jan 11, 2012 1.680 1.711 1.634 1.673 6,603 -0.04(-2.23%)
Jan 10, 2012 1.672 1.719 1.518 1.711 162,462 +0.04(+2.33%)
Jan 09, 2012 1.587 1.742 1.525 1.672 72,907 +0.12(+8.04%)
Jan 06, 2012 1.478 1.587 1.478 1.548 6,242 +0.07(+4.74%)
Jan 05, 2012 1.478 1.486 1.478 1.478 1,157 -0.04(-2.56%)
Jan 04, 2012 1.431 1.517 1.431 1.517 25,193 +0.00(+0.00%)
Dec 30, 2011 1.439 1.517 1.439 1.517 14,480 +0.05(+3.72%)
Dec 29, 2011 1.478 1.478 1.439 1.462 13,384 -0.02(-1.05%)
Dec 28, 2011 1.494 1.494 1.455 1.478 11,809 -0.02(-1.04%)
Dec 27, 2011 1.494 1.494 1.494 1.494 642 +0.02(+1.59%)
Dec 23, 2011 1.494 1.517 1.462 1.470 8,041 -0.02(-1.59%)
Dec 21, 2011 1.517 1.532 1.470 1.494 9,294 +0.01(+0.55%)
Dec 20, 2011 1.556 1.556 1.447 1.486 17,423 +0.01(+0.53%)
Dec 19, 2011 1.564 1.571 1.478 1.478 2,247 +0.00(+0.00%)
Dec 16, 2011 1.517 1.517 1.478 1.478 5,169 -0.12(-7.32%)
Dec 15, 2011 1.509 1.595 1.478 1.595 15,848 +0.11(+7.33%)
Dec 13, 2011 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Dec 12, 2011 1.517 1.517 1.478 1.486 3,681 -0.03(-2.05%)
Dec 09, 2011 1.495 1.548 1.494 1.517 4,548 +0.03(+2.09%)
Dec 08, 2011 1.486 1.548 1.478 1.486 8,498 -0.03(-2.05%)
Dec 07, 2011 1.486 1.517 1.486 1.517 1,414 -0.03(-2.01%)
Dec 06, 2011 1.478 1.548 1.478 1.548 7,272 +0.05(+3.11%)
Dec 05, 2011 1.509 1.509 1.478 1.501 72,556 +0.01(+0.52%)
Dec 02, 2011 1.478 1.556 1.478 1.494 13,974 +0.01(+0.52%)
Dec 01, 2011 1.556 1.564 1.486 1.486 3,558 -0.08(-4.98%)
Nov 30, 2011 1.486 1.564 1.486 1.564 5,524 +0.00(+0.01%)
Nov 29, 2011 1.564 1.564 1.556 1.563 258,657 +0.02(+1.00%)
Nov 28, 2011 1.587 1.595 1.478 1.548 12,992 +0.06(+4.19%)
Nov 25, 2011 1.486 1.486 1.486 1.486 128 +0.01(+0.53%)
Nov 23, 2011 1.486 1.516 1.478 1.478 10,066 +0.00(+0.00%)
Nov 22, 2011 1.478 1.478 1.478 1.478 514 +0.00(+0.00%)
Nov 21, 2011 1.595 1.595 1.478 1.478 7,350 -0.05(-3.36%)
Nov 18, 2011 1.525 1.529 1.517 1.529 11,043 -0.01(-0.71%)
Nov 17, 2011 1.517 1.595 1.517 1.540 11,131 +0.02(+1.02%)
Nov 16, 2011 1.579 1.579 1.517 1.525 2,884 -0.07(-4.39%)
Nov 15, 2011 1.532 1.595 1.532 1.595 33,424 +0.08(+5.13%)
Nov 14, 2011 1.532 1.556 1.517 1.517 1,723 -0.07(-4.41%)
Nov 11, 2011 1.587 1.587 1.587 1.587 385 +0.03(+1.84%)
Nov 10, 2011 1.548 1.643 1.525 1.558 20,633 +0.02(+1.17%)
Nov 09, 2011 1.517 1.564 1.517 1.540 22,272 +0.07(+4.76%)
Nov 08, 2011 1.431 1.470 1.431 1.470 3,986 +0.02(+1.61%)
Nov 07, 2011 1.416 1.571 1.416 1.447 21,276 -0.01(-0.53%)
Nov 04, 2011 1.447 1.478 1.400 1.455 13,369 -0.03(-2.09%)
Nov 03, 2011 1.486 1.486 1.486 1.486 128 +0.04(+2.69%)
Nov 02, 2011 1.423 1.517 1.423 1.447 3,213 +0.01(+1.03%)
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.