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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2015 2.625 2.641 2.600 2.633 4,831 +0.02(+0.93%)
Sep 29, 2015 2.601 2.625 2.601 2.609 9,875 -0.02(-0.93%)
Sep 28, 2015 2.657 2.657 2.600 2.633 4,379 -0.02(-0.92%)
Sep 25, 2015 2.617 2.665 2.617 2.657 2,211 +0.05(+1.87%)
Sep 24, 2015 2.633 2.682 2.600 2.609 13,360 -0.03(-1.08%)
Sep 23, 2015 2.649 2.698 2.618 2.637 9,520 +0.01(+0.47%)
Sep 22, 2015 2.625 2.698 2.625 2.625 25,057 -0.06(-2.12%)
Sep 21, 2015 2.690 2.690 2.649 2.682 3,353 +0.02(+0.92%)
Sep 18, 2015 2.665 2.674 2.625 2.657 10,435 +0.00(+0.00%)
Sep 17, 2015 2.625 2.706 2.625 2.657 1,743 +0.03(+1.24%)
Sep 16, 2015 2.625 2.690 2.625 2.625 26,176 +0.00(+0.00%)
Sep 15, 2015 2.617 2.648 2.609 2.625 18,480 +0.02(+0.62%)
Sep 14, 2015 2.609 2.698 2.605 2.609 41,360 +0.01(+0.31%)
Sep 11, 2015 2.649 2.649 2.576 2.600 6,006 +0.00(+0.00%)
Sep 10, 2015 2.609 2.665 2.584 2.600 26,238 -0.02(-0.72%)
Sep 09, 2015 2.665 2.665 2.609 2.619 3,592 +0.01(+0.41%)
Sep 08, 2015 2.609 2.641 2.600 2.609 6,408 -0.01(-0.31%)
Sep 04, 2015 2.609 2.617 2.617 2.617 3,445 -0.02(-0.92%)
Sep 03, 2015 2.641 2.674 2.637 2.641 5,010 +0.04(+1.56%)
Sep 02, 2015 2.609 2.698 2.600 2.600 15,150 -0.02(-0.93%)
Sep 01, 2015 2.600 2.706 2.600 2.625 13,758 -0.05(-2.00%)
Aug 31, 2015 2.617 2.690 2.584 2.678 4,353 +0.06(+2.36%)
Aug 28, 2015 2.674 2.674 2.602 2.617 27,648 -0.06(-2.13%)
Aug 27, 2015 2.600 2.682 2.600 2.674 2,735 +0.05(+1.86%)
Aug 26, 2015 2.657 2.657 2.584 2.625 60,005 -0.01(-0.31%)
Aug 25, 2015 2.609 2.674 2.609 2.633 2,980 -0.01(-0.31%)
Aug 24, 2015 2.617 2.641 2.609 2.641 1,952 -0.02(-0.61%)
Aug 21, 2015 2.625 2.665 2.625 2.657 5,568 +0.00(+0.00%)
Aug 20, 2015 2.682 2.682 2.641 2.657 2,479 -0.02(-0.91%)
Aug 19, 2015 2.682 2.682 2.657 2.682 9,736 +0.00(+0.00%)
Aug 18, 2015 2.700 2.709 2.682 2.682 2,018 +0.01(+0.30%)
Aug 17, 2015 2.682 2.730 2.674 2.674 51,831 -0.01(-0.30%)
Aug 14, 2015 2.674 2.694 2.665 2.682 3,731 +0.02(+0.61%)
Aug 13, 2015 2.698 2.698 2.665 2.665 4,875 -0.03(-1.20%)
Aug 12, 2015 2.674 2.698 2.674 2.698 2,187 +0.02(+0.61%)
Aug 11, 2015 2.674 2.690 2.674 2.682 10,918 -0.01(-0.30%)
Aug 10, 2015 2.690 2.714 2.682 2.690 9,352 +0.02(+0.61%)
Aug 07, 2015 2.690 2.698 2.674 2.674 148,757 -0.01(-0.30%)
Aug 06, 2015 2.682 2.714 2.682 2.682 34,693 -0.02(-0.57%)
Aug 05, 2015 2.690 2.706 2.682 2.697 6,472 -0.01(-0.33%)
Aug 04, 2015 2.747 2.747 2.674 2.706 87,369 -0.04(-1.63%)
Aug 03, 2015 2.739 2.779 2.731 2.751 11,150 -0.00(-0.14%)
Jul 31, 2015 2.771 2.771 2.755 2.755 3,948 +0.01(+0.30%)
Jul 30, 2015 2.706 2.771 2.706 2.747 3,967 +0.01(+0.30%)
Jul 29, 2015 2.699 2.747 2.698 2.739 2,464 +0.03(+1.20%)
Jul 28, 2015 2.755 2.755 2.706 2.706 5,413 -0.04(-1.47%)
Jul 27, 2015 2.721 2.755 2.698 2.747 15,473 -0.01(-0.29%)
Jul 24, 2015 2.717 2.755 2.717 2.755 21,523 -0.01(-0.29%)
Jul 23, 2015 2.730 2.763 2.714 2.763 12,326 +0.01(+0.29%)
Jul 21, 2015 2.714 2.755 2.755 2.755 47,764 +0.06(+2.10%)
Jul 20, 2015 2.714 2.714 2.698 2.698 10,316 +0.00(+0.00%)
Jul 17, 2015 2.717 2.746 2.690 2.698 11,964 +0.01(+0.30%)
Jul 16, 2015 2.718 2.762 2.690 2.690 11,989 -0.01(-0.30%)
Jul 15, 2015 2.698 2.771 2.682 2.698 73,967 +0.00(+0.00%)
Jul 14, 2015 2.698 2.755 2.682 2.698 60,340 +0.00(+0.00%)
Jul 13, 2015 2.700 2.771 2.698 2.698 38,133 -0.01(-0.30%)
Jul 10, 2015 2.706 2.771 2.698 2.706 24,204 +0.00(+0.00%)
Jul 09, 2015 2.706 2.722 2.698 2.706 5,059 +0.01(+0.30%)
Jul 08, 2015 2.682 2.732 2.682 2.698 25,140 -0.01(-0.30%)
Jul 07, 2015 2.706 2.747 2.682 2.706 35,233 -0.02(-0.89%)
Jul 06, 2015 2.698 2.747 2.698 2.730 9,330 -0.02(-0.59%)
Jul 02, 2015 2.706 2.747 2.747 2.747 5,430 +0.05(+1.80%)
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.