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

Ameriserv Financial (NQ: ASRV )

2.600 +0.110 (+4.42%)
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 (%)
Sep 30, 2014 2.568 2.616 2.560 2.616 2,722 +0.00(+0.00%)
Sep 29, 2014 2.544 2.766 2.544 2.616 7,246 +0.03(+1.23%)
Sep 26, 2014 2.616 2.663 2.576 2.584 17,930 +0.02(+0.93%)
Sep 25, 2014 2.624 2.655 2.553 2.560 8,114 -0.11(-4.15%)
Sep 24, 2014 2.663 2.679 2.616 2.671 2,378 -0.01(-0.30%)
Sep 23, 2014 2.616 2.695 2.616 2.679 2,048 +0.07(+2.74%)
Sep 22, 2014 2.695 2.695 2.608 2.608 16,641 -0.06(-2.37%)
Sep 19, 2014 2.584 2.671 2.576 2.671 17,828 +0.06(+2.12%)
Sep 18, 2014 2.624 2.640 2.602 2.616 29,195 -0.01(-0.30%)
Sep 17, 2014 2.584 2.632 2.576 2.624 7,020 +0.04(+1.53%)
Sep 16, 2014 2.584 2.735 2.576 2.584 4,281 +0.01(+0.31%)
Sep 15, 2014 2.640 2.640 2.560 2.576 7,585 +0.01(+0.31%)
Sep 12, 2014 2.616 2.640 2.568 2.568 2,111 -0.01(-0.31%)
Sep 11, 2014 2.655 2.655 2.544 2.576 14,431 -0.01(-0.31%)
Sep 10, 2014 2.655 2.655 2.584 2.584 3,613 +0.00(+0.00%)
Sep 09, 2014 2.592 2.647 2.576 2.584 7,266 -0.01(-0.31%)
Sep 08, 2014 2.655 2.655 2.584 2.592 11,959 -0.04(-1.54%)
Sep 05, 2014 2.640 2.655 2.584 2.632 20,277 +0.01(+0.33%)
Sep 04, 2014 2.576 2.624 2.537 2.624 16,092 +0.02(+0.92%)
Sep 03, 2014 2.616 2.616 2.545 2.600 2,945 +0.06(+2.18%)
Sep 02, 2014 2.568 2.584 2.537 2.544 13,994 +0.01(+0.31%)
Aug 29, 2014 2.584 2.537 2.537 2.537 14,003 -0.04(-1.54%)
Aug 28, 2014 2.576 2.620 2.576 2.576 90,045 -0.04(-1.51%)
Aug 27, 2014 2.600 2.616 2.576 2.616 8,234 +0.05(+1.85%)
Aug 26, 2014 2.592 2.632 2.560 2.568 22,410 -0.01(-0.30%)
Aug 25, 2014 2.563 2.640 2.560 2.576 75,822 -0.00(-0.01%)
Aug 22, 2014 2.545 2.576 2.545 2.576 3,020 +0.02(+0.93%)
Aug 21, 2014 2.608 2.608 2.544 2.552 1,565 -0.05(-1.83%)
Aug 20, 2014 2.592 2.608 2.608 2.600 8,018 -0.01(-0.30%)
Aug 19, 2014 2.607 2.608 2.560 2.608 5,714 +0.02(+0.61%)
Aug 18, 2014 2.647 2.655 2.592 2.592 6,006 -0.06(-2.09%)
Aug 15, 2014 2.640 2.647 2.632 2.647 2,143 +0.02(+0.90%)
Aug 14, 2014 2.616 2.632 2.616 2.624 3,767 -0.02(-0.60%)
Aug 13, 2014 2.559 2.640 2.559 2.640 8,222 +0.00(+0.00%)
Aug 12, 2014 2.584 2.671 2.560 2.639 18,855 +0.10(+4.06%)
Aug 11, 2014 2.544 2.584 2.497 2.537 13,257 -0.05(-1.84%)
Aug 08, 2014 2.521 2.584 2.497 2.584 10,435 +0.10(+3.82%)
Aug 07, 2014 2.544 2.569 2.489 2.489 23,240 -0.08(-3.09%)
Aug 06, 2014 2.481 2.575 2.481 2.568 13,440 +0.05(+1.89%)
Aug 05, 2014 2.544 2.584 2.473 2.521 8,825 -0.04(-1.55%)
Aug 04, 2014 2.568 2.576 2.467 2.560 1,521 -0.01(-0.31%)
Aug 01, 2014 2.576 2.584 2.552 2.568 1,339 +0.05(+1.89%)
Jul 31, 2014 2.529 2.578 2.497 2.521 14,539 +0.01(+0.32%)
Jul 30, 2014 2.584 2.592 2.457 2.513 71,216 +0.01(+0.32%)
Jul 29, 2014 2.584 2.608 2.474 2.505 75,761 -0.10(-3.94%)
Jul 28, 2014 2.623 2.623 2.623 2.608 28,034 -0.02(-0.90%)
Jul 25, 2014 2.663 2.663 2.631 2.631 3,599 +0.00(+0.00%)
Jul 24, 2014 2.639 2.663 2.631 2.631 49,434 -0.02(-0.89%)
Jul 23, 2014 2.686 2.694 2.647 2.655 43,338 -0.03(-1.18%)
Jul 22, 2014 2.663 2.726 2.655 2.687 51,230 +0.03(+1.19%)
Jul 21, 2014 2.687 2.702 2.655 2.655 24,695 -0.05(-1.75%)
Jul 18, 2014 2.726 2.726 2.671 2.702 7,595 -0.02(-0.87%)
Jul 17, 2014 2.742 2.742 2.726 2.726 3,308 +0.02(+0.88%)
Jul 16, 2014 2.750 2.750 2.663 2.702 7,451 +0.02(+0.59%)
Jul 15, 2014 2.726 2.727 2.647 2.687 31,670 -0.07(-2.58%)
Jul 14, 2014 2.757 2.758 2.726 2.758 10,653 +0.02(+0.87%)
Jul 11, 2014 2.726 2.773 2.726 2.734 3,323 +0.00(+0.00%)
Jul 10, 2014 2.758 2.766 2.726 2.734 1,082 +0.00(+0.01%)
Jul 09, 2014 2.742 2.759 2.734 2.734 8,002 -0.01(-0.30%)
Jul 08, 2014 2.766 2.766 2.742 2.742 504 -0.04(-1.42%)
Jul 07, 2014 2.766 2.797 2.766 2.781 5,725 +0.04(+1.44%)
Jul 03, 2014 2.742 2.742 2.742 2.742 632 -0.02(-0.57%)
Jul 02, 2014 2.758 2.758 2.751 2.758 3,670 -0.01(-0.29%)
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.